Merit Circle Historical Data

MC Page 11
Download
Date Close Price change Market cap Trading volume
Feb 6, 2025 $ 2.65
+0.95%
$ 27.2 million $ 818,858
Feb 5, 2025 $ 2.62
+0.68%
$ 26.93 million $ 736,697
Feb 4, 2025 $ 2.59
-0.06%
$ 26.65 million $ 774,755
Feb 3, 2025 $ 2.59
-0.09%
$ 26.65 million $ 720,756
Feb 2, 2025 $ 2.6
+0.04%
$ 26.71 million $ 751,574
Feb 1, 2025 $ 2.6
+0.26%
$ 26.67 million $ 748,115
Jan 31, 2025 $ 2.6
+0.19%
$ 26.68 million $ 748,566
Jan 30, 2025 $ 2.58
-2.39%
$ 26.54 million $ 621,742
Jan 29, 2025 $ 2.64
-0.29%
$ 27.18 million $ 753,441
Jan 28, 2025 $ 2.65
-1.94%
$ 27.26 million $ 735,932
Jan 27, 2025 $ 2.7
+0.06%
$ 27.73 million $ 1.1 million
Jan 26, 2025 $ 2.7
-16.60%
$ 27.78 million $ 956,259
Jan 25, 2025 $ 3.25
-0.92%
$ 33.35 million $ 2.17 million
Jan 24, 2025 $ 3.28
-6.41%
$ 33.71 million $ 980,987
Jan 23, 2025 $ 3.51
-2.41%
$ 36.02 million $ 780,936
Jan 22, 2025 $ 3.61
-0.09%
$ 37.09 million $ 598,366
Jan 21, 2025 $ 3.62
-0.24%
$ 37.16 million $ 509,943
Jan 20, 2025 $ 3.63
-1.76%
$ 37.28 million $ 417,701
Jan 19, 2025 $ 3.69
+1,841.53%
$ 37.95 million $ 392,661
Jan 18, 2025 $ 0.19
-0.45%
$ 1.95 million $ 9,076
Jan 17, 2025 $ 0.191
+2.57%
$ 1.96 million $ 2,822
Jan 16, 2025 $ 0.186
-3.43%
$ 1.91 million $ 2,517
Jan 15, 2025 $ 0.193
+3.22%
$ 1.98 million $ 528
Jan 14, 2025 $ 0.187
+1.82%
$ 1.92 million $ 272
Jan 13, 2025 $ 0.184
-4.48%
$ 1.89 million $ 420
Jan 12, 2025 $ 0.192
+0.01%
$ 1.97 million $ 1,047
Jan 11, 2025 $ 0.192
-2.28%
$ 1.97 million $ 490
Jan 10, 2025 $ 0.197
+3.81%
$ 2.02 million $ 1,193
Jan 9, 2025 $ 0.19
-2.23%
$ 1.95 million $ 5,934
Jan 8, 2025 $ 0.194
-1.49%
$ 1.99 million $ 1,209
Jan 7, 2025 $ 0.197
-6.68%
$ 2.02 million $ 5,394
Jan 6, 2025 $ 0.211
-4.42%
$ 2.17 million $ 385
Jan 5, 2025 $ 0.221
+5.75%
$ 2.27 million $ 3,218
Jan 4, 2025 $ 0.209
+0.86%
$ 2.14 million $ 1,948
Jan 3, 2025 $ 0.207
+5.04%
$ 2.12 million $ 1,390
Jan 2, 2025 $ 0.197
-1.51%
$ 2.02 million $ 4,504
Jan 1, 2025 $ 0.2
-2.80%
$ 2.05 million $ 4,137
Dec 31, 2024 $ 0.206
+1.13%
$ 2.11 million $ 2,277
Dec 30, 2024 $ 0.203
+0.44%
$ 2.09 million $ 1,719
Dec 29, 2024 $ 0.202
-2.97%
$ 2.08 million $ 772
Dec 28, 2024 $ 0.209
-3.35%
$ 2.14 million $ 3,216
Dec 27, 2024 $ 0.216
+3.75%
$ 2.22 million $ 3,379
Dec 26, 2024 $ 0.208
-5.21%
$ 2.14 million $ 1,916
Dec 25, 2024 $ 0.22
+1.65%
$ 2.26 million $ 724
Dec 24, 2024 $ 0.216
+3.91%
$ 2.22 million $ 5,822
Dec 23, 2024 $ 0.208
+1.32%
$ 2.14 million $ 8,523
Dec 22, 2024 $ 0.205
+0.15%
$ 2.11 million $ 1,245
Dec 21, 2024 $ 0.205
-0.54%
$ 2.1 million $ 7,130
Dec 20, 2024 $ 0.206
+2.16%
$ 2.12 million $ 11,234
Dec 19, 2024 $ 0.202
-11.37%
$ 2.07 million $ 9,755