Merit Circle Historical Data

MC Page 14
Download
Date Close Price change Market cap Trading volume
Jul 9, 2024 $ 1.48
+0.07%
$ 24.5 million $ 10,850
Jul 8, 2024 $ 1.48
+7.63%
$ 24.48 million $ 59,774
Jul 7, 2024 $ 1.37
-8.52%
$ 22.74 million $ 6,447
Jul 6, 2024 $ 1.52
+5.40%
$ 25.78 million $ 20,418
Jul 5, 2024 $ 1.44
-1.52%
$ 24.46 million $ 65,613
Jul 4, 2024 $ 1.46
-16.04%
$ 24.86 million $ 142,172
Jul 3, 2024 $ 1.74
-7.35%
$ 29.61 million $ 33,510
Jul 2, 2024 $ 1.88
+10.51%
$ 31.96 million $ 126,285
Jul 1, 2024 $ 1.7
+1.87%
$ 28.9 million $ 98,755
Jun 30, 2024 $ 1.67
+5.03%
$ 28.37 million $ 63,680
Jun 29, 2024 $ 1.59
-3.00%
$ 27.29 million $ 15,799
Jun 28, 2024 $ 1.64
-4.30%
$ 28.13 million $ 11,194
Jun 27, 2024 $ 1.71
+2.19%
$ 29.39 million $ 16,601
Jun 26, 2024 $ 1.68
-0.02%
$ 28.76 million $ 35,742
Jun 25, 2024 $ 1.68
+4.60%
$ 28.76 million $ 88,173
Jun 24, 2024 $ 1.6
-1.68%
$ 27.5 million $ 44,957
Jun 23, 2024 $ 1.63
-6.70%
$ 27.97 million $ 168,315
Jun 22, 2024 $ 1.75
-2.60%
$ 32.21 million $ 14,879
Jun 21, 2024 $ 1.79
-0.65%
$ 33.07 million $ 6,201
Jun 20, 2024 $ 1.8
-2.71%
$ 33.28 million $ 68,608
Jun 19, 2024 $ 1.85
+2.17%
$ 34.21 million $ 302,074
Jun 18, 2024 $ 1.81
-4.24%
$ 33.44 million $ 257,109
Jun 17, 2024 $ 1.89
-6.45%
$ 34.92 million $ 88,875
Jun 16, 2024 $ 2.02
+5.71%
$ 37.33 million $ 54,405
Jun 15, 2024 $ 1.91
-3.41%
$ 35.35 million $ 82,265
Jun 14, 2024 $ 1.98
-4.80%
$ 36.6 million $ 136,297
Jun 13, 2024 $ 2.09
-5.63%
$ 38.68 million $ 97,201
Jun 12, 2024 $ 2.22
+2.94%
$ 40.98 million $ 184,078
Jun 11, 2024 $ 2.16
-4.47%
$ 39.81 million $ 147,144
Jun 10, 2024 $ 2.26
-2.95%
$ 41.68 million $ 160,707
Jun 9, 2024 $ 2.32
+1.11%
$ 42.94 million $ 1.66 million
Jun 8, 2024 $ 2.3
-2.25%
$ 42.67 million $ 37,484
Jun 7, 2024 $ 2.35
-9.03%
$ 43.65 million $ 152,618
Jun 6, 2024 $ 2.59
-7.65%
$ 47.98 million $ 203,660
Jun 5, 2024 $ 2.8
+0.08%
$ 51.96 million $ 29,737
Jun 4, 2024 $ 2.8
+0.24%
$ 51.91 million $ 37,164
Jun 3, 2024 $ 2.79
-0.68%
$ 51.79 million $ 72,002
Jun 2, 2024 $ 2.81
-5.13%
$ 52.14 million $ 151,257
Jun 1, 2024 $ 2.96
+2.78%
$ 56.65 million $ 221,886
May 31, 2024 $ 2.88
+10.41%
$ 55.15 million $ 2.32 million
May 30, 2024 $ 2.61
-5.17%
$ 49.95 million $ 94,669
May 29, 2024 $ 2.75
-2.20%
$ 52.67 million $ 226,213
May 28, 2024 $ 2.82
-3.29%
$ 53.86 million $ 141,020
May 27, 2024 $ 2.91
-2.27%
$ 55.69 million $ 224,448
May 26, 2024 $ 2.98
+5.16%
$ 56.98 million $ 199,195
May 25, 2024 $ 2.83
+4.14%
$ 55.13 million $ 88,390
May 24, 2024 $ 2.72
+0.60%
$ 52.94 million $ 91,092
May 23, 2024 $ 2.7
-2.99%
$ 52.62 million $ 304,149
May 22, 2024 $ 2.79
-1.89%
$ 54.24 million $ 91,390
May 21, 2024 $ 2.85
-3.19%
$ 55.42 million $ 263,865