Merit Circle Historical Data

MC Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 1.4
-3.17%
$ 20.26 million $ 164,648
Aug 27, 2024 $ 1.45
-7.00%
$ 20.94 million $ 13,965
Aug 26, 2024 $ 1.55
-3.34%
$ 22.52 million $ 131,195
Aug 25, 2024 $ 1.61
-1.36%
$ 23.29 million $ 10,375
Aug 24, 2024 $ 1.63
-0.08%
$ 24.17 million $ 8,108
Aug 23, 2024 $ 1.63
+9.37%
$ 24.19 million $ 58,572
Aug 22, 2024 $ 1.49
+5.70%
$ 22.12 million $ 74,247
Aug 21, 2024 $ 1.41
+9.47%
$ 20.92 million $ 18,359
Aug 20, 2024 $ 1.29
+0.05%
$ 19.12 million $ 21,879
Aug 19, 2024 $ 1.29
+1.80%
$ 19.1 million $ 81,399
Aug 18, 2024 $ 1.27
+1.80M%
$ 18.79 million $ 91,116
Aug 17, 2024 $ 0.0000703
+1.15%
$ 1,057 $ 685,551
Aug 16, 2024 $ 1.27
+0.52%
$ 19.1 million $ 10,828
Aug 15, 2024 $ 1.26
+1.73M%
$ 19 million $ 20,652
Aug 14, 2024 $ 0.0000728
-1.75%
$ 1,094 $ 776,655
Aug 13, 2024 $ 0.0000737
-0.41%
$ 1,108 $ 785,177
Aug 12, 2024 $ 0.0000739
+5.12%
$ 1,111 $ 786,091
Aug 11, 2024 $ 0.0000702
-12.47%
$ 1,055 $ 724,730
Aug 10, 2024 $ 0.0000805
-3.13%
$ 1,253 $ 1.13 million
Aug 9, 2024 $ 0.0000838
-99.99%
$ 1,305 $ 6.15 million
Aug 8, 2024 $ 1.33
+13.79%
$ 20.78 million $ 4,238
Aug 7, 2024 $ 1.17
-3.89%
$ 18.26 million $ 8,079
Aug 6, 2024 $ 1.22
+4.57%
$ 19 million $ 17,013
Aug 5, 2024 $ 1.17
-8.71%
$ 18.17 million $ 55,680
Aug 4, 2024 $ 1.28
-14.14%
$ 19.9 million $ 63,831
Aug 3, 2024 $ 1.49
-7.38%
$ 23.25 million $ 56,157
Aug 2, 2024 $ 1.61
-11.66%
$ 25.11 million $ 41,688
Aug 1, 2024 $ 1.82
-1.74%
$ 28.43 million $ 74,379
Jul 31, 2024 $ 1.85
-1.24%
$ 28.93 million $ 29,866
Jul 30, 2024 $ 1.88
-1.52%
$ 29.29 million $ 1,207
Jul 29, 2024 $ 1.9
+5.66%
$ 29.74 million $ 69,688
Jul 28, 2024 $ 1.8
-0.66%
$ 28.15 million $ 9,005
Jul 27, 2024 $ 1.81
-0.03%
$ 28.49 million $ 89,855
Jul 26, 2024 $ 1.82
+6.95%
$ 28.5 million $ 68,039
Jul 25, 2024 $ 1.7
-1.40%
$ 26.65 million $ 34,693
Jul 24, 2024 $ 1.72
-8.92%
$ 27.03 million $ 5,409
Jul 23, 2024 $ 1.89
-3.77%
$ 29.67 million $ 130,762
Jul 22, 2024 $ 1.96
+1.15%
$ 30.83 million $ 72,456
Jul 21, 2024 $ 1.94
+1.48%
$ 30.39 million $ 28,911
Jul 20, 2024 $ 1.91
+0.80%
$ 31.51 million $ 12,015
Jul 19, 2024 $ 1.89
+4.01%
$ 31.26 million $ 30,670
Jul 18, 2024 $ 1.82
+3.21%
$ 30.06 million $ 73,475
Jul 17, 2024 $ 1.76
-0.58%
$ 29.12 million $ 28,777
Jul 16, 2024 $ 1.77
+0.73%
$ 29.29 million $ 46,679
Jul 15, 2024 $ 1.77
+15.71%
$ 29.16 million $ 38,436
Jul 14, 2024 $ 1.53
-3.97%
$ 25.2 million $ 24,928
Jul 13, 2024 $ 1.59
+5.81%
$ 26.33 million $ 96,816
Jul 12, 2024 $ 1.5
+0.52%
$ 24.88 million $ 35,901
Jul 11, 2024 $ 1.49
-0.01%
$ 24.76 million $ 3,545
Jul 10, 2024 $ 1.49
+1.10%
$ 24.77 million $ 33,181