Merit Circle Historical Data

MC Page 12
Download
Date Close Price change Market cap Trading volume
Oct 17, 2024 $ 1.58
-3.74%
$ 18.18 million $ 18,737
Oct 16, 2024 $ 1.64
-3.58%
$ 18.89 million $ 19,208
Oct 15, 2024 $ 1.66
+1.59%
$ 19.04 million $ 89,159
Oct 14, 2024 $ 1.63
+3.97%
$ 18.74 million $ 17,455
Oct 13, 2024 $ 1.57
+0.18%
$ 18.02 million $ 7,953
Oct 12, 2024 $ 1.57
+0.56%
$ 18.33 million $ 40,913
Oct 11, 2024 $ 1.56
+6.05%
$ 18.21 million $ 31,936
Oct 10, 2024 $ 1.47
-0.29%
$ 17.16 million $ 2,217
Oct 9, 2024 $ 1.5
+4.23%
$ 17.56 million $ 12,940
Oct 8, 2024 $ 1.44
-8.37%
$ 16.86 million $ 64,174
Oct 7, 2024 $ 1.57
-3.91%
$ 18.41 million $ 22,563
Oct 6, 2024 $ 1.64
-2.31%
$ 19.16 million $ 6,705
Oct 5, 2024 $ 1.68
-3.56%
$ 22.01 million $ 10,657
Oct 4, 2024 $ 1.74
-1.05%
$ 22.84 million $ 10,789
Oct 3, 2024 $ 1.76
-3.22%
$ 23.07 million $ 7,400
Oct 2, 2024 $ 1.82
-0.03%
$ 23.85 million $ 19,234
Oct 1, 2024 $ 1.82
-6.79%
$ 23.87 million $ 146,036
Sep 30, 2024 $ 1.94
+2.43%
$ 25.54 million $ 130,221
Sep 29, 2024 $ 1.9
+3.14%
$ 24.92 million $ 177,625
Sep 28, 2024 $ 1.84
-1.93%
$ 24.44 million $ 40,966
Sep 27, 2024 $ 1.87
+2.09%
$ 24.92 million $ 29,975
Sep 26, 2024 $ 1.84
+6.79%
$ 24.41 million $ 51,758
Sep 25, 2024 $ 1.72
-2.75%
$ 22.83 million $ 59,751
Sep 24, 2024 $ 1.77
-0.62%
$ 23.48 million $ 29,856
Sep 23, 2024 $ 1.78
+5.10%
$ 23.63 million $ 17,551
Sep 22, 2024 $ 1.68
+2.40%
$ 22.4 million $ 49,386
Sep 21, 2024 $ 1.64
+0.04%
$ 22.5 million $ 14,893
Sep 20, 2024 $ 1.64
-7.00%
$ 22.47 million $ 72,129
Sep 19, 2024 $ 1.7
+8.79%
$ -- $ 77,784
Sep 18, 2024 $ 1.56
+7.34%
$ 21.31 million $ 83,582
Sep 17, 2024 $ 1.45
+5.28%
$ 19.85 million $ 33,855
Sep 16, 2024 $ 1.38
-5.66%
$ 18.87 million $ 250,307
Sep 15, 2024 $ 1.46
+2.30%
$ 20 million $ 7,330
Sep 14, 2024 $ 1.43
-0.05%
$ 20.17 million $ 28,594
Sep 13, 2024 $ 1.43
-0.14%
$ 20.18 million $ 56,316
Sep 12, 2024 $ 1.43
+10.62%
$ 20.22 million $ 29,345
Sep 11, 2024 $ 1.29
-3.61%
$ 18.28 million $ 7,126
Sep 10, 2024 $ 1.35
+4.94%
$ 19.06 million $ 23,334
Sep 9, 2024 $ 1.29
+8.12%
$ 18.17 million $ 9,957
Sep 8, 2024 $ 1.19
+0.91%
$ 16.82 million $ 150,416
Sep 7, 2024 $ 1.16
+1.39%
$ 16.57 million $ 5,962
Sep 6, 2024 $ 1.15
-4.93%
$ 16.33 million $ 8,024
Sep 5, 2024 $ 1.21
-5.07%
$ 17.18 million $ 7,399
Sep 4, 2024 $ 1.26
+3.05M%
$ 17.95 million $ 42,808
Sep 3, 2024 $ 0.0000413
-0.48%
$ 589 $ 5
Sep 2, 2024 $ 0.0000415
-100.00%
$ 592 $ 0
Sep 1, 2024 $ 1.37
-13.20%
$ 19.51 million $ 594,416
Aug 31, 2024 $ 1.58
+1.82%
$ 22.85 million $ 4,101
Aug 30, 2024 $ 1.55
+3.92%
$ 22.44 million $ 62,233
Aug 29, 2024 $ 1.49
+6.68%
$ 21.59 million $ 12,418