Merit Circle Historical Data

MC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 2.36
+14.71%
$ 93.83 million $ 1.18 million
Feb 9, 2024 $ 2.06
+9.94%
$ 81.8 million $ 1.14 million
Feb 8, 2024 $ 1.87
+4.12%
$ 74.4 million $ 281,636
Feb 7, 2024 $ 1.8
+4.42%
$ 71.46 million $ 786,654
Feb 6, 2024 $ 1.72
+2.20%
$ 68.29 million $ 311,029
Feb 5, 2024 $ 1.68
-0.37%
$ 66.82 million $ 506,637
Feb 4, 2024 $ 1.69
-1.32%
$ 67.07 million $ 237,525
Feb 3, 2024 $ 1.71
-2.18%
$ 168.54 million $ 101,817
Feb 2, 2024 $ 1.75
+3.13%
$ 172.3 million $ 268,958
Feb 1, 2024 $ 1.7
-1.27%
$ 167.07 million $ 302,562
Jan 31, 2024 $ 1.72
-5.65%
$ 169.21 million $ 182,893
Jan 30, 2024 $ 1.82
-4.56%
$ 179.34 million $ 248,500
Jan 29, 2024 $ 1.91
+7.05%
$ 187.91 million $ 187,729
Jan 28, 2024 $ 1.78
-2.91%
$ 175.54 million $ 181,624
Jan 27, 2024 $ 1.84
+7.05%
$ 180.81 million $ 275,889
Jan 26, 2024 $ 1.71
+2.50%
$ 168.78 million $ 260,222
Jan 25, 2024 $ 1.67
-5.52%
$ 164.66 million $ 286,044
Jan 24, 2024 $ 1.77
+2.22%
$ 174.28 million $ 243,527
Jan 23, 2024 $ 1.73
+2.55%
$ 170.5 million $ 550,960
Jan 22, 2024 $ 1.69
-7.16%
$ 166.25 million $ 346,153
Jan 21, 2024 $ 1.82
-1.81%
$ 179.07 million $ 140,912
Jan 20, 2024 $ 1.85
-2.16%
$ 182.37 million $ 220,084
Jan 19, 2024 $ 1.89
-0.21%
$ 186.39 million $ 557,403
Jan 18, 2024 $ 1.9
-8.13%
$ 186.79 million $ 766,694
Jan 17, 2024 $ 2.07
-4.14%
$ 203.31 million $ 1.01 million
Jan 16, 2024 $ 2.15
+11.34%
$ 212.09 million $ 796,440
Jan 15, 2024 $ 1.94
+8.10%
$ 190.48 million $ 437,120
Jan 14, 2024 $ 1.79
-3.49%
$ 176.2 million $ 381,034
Jan 13, 2024 $ 1.85
+4.81%
$ 182.57 million $ 592,168
Jan 12, 2024 $ 1.77
-6.55%
$ 174.19 million $ 1.23 million
Jan 11, 2024 $ 1.89
-7.84%
$ 186.41 million $ 803,248
Jan 10, 2024 $ 2.06
+14.81%
$ 202.27 million $ 852,259
Jan 9, 2024 $ 1.79
-7.28%
$ 176.17 million $ 533,606
Jan 8, 2024 $ 1.93
-25.36%
$ 190 million $ 933,787
Jan 7, 2024 $ 2.59
+2.05%
$ 254.55 million $ 1.68 million
Jan 6, 2024 $ 2.55
+1.33%
$ 251.44 million $ 1.62 million
Jan 5, 2024 $ 2.52
+18.13%
$ 248.13 million $ 2.55 million
Jan 4, 2024 $ 2.13
+13.71%
$ 210.06 million $ 3.19 million
Jan 3, 2024 $ 1.88
+6.72%
$ 184.72 million $ 1.67 million
Jan 2, 2024 $ 1.76
-1.83%
$ 173.09 million $ 907,887
Jan 1, 2024 $ 2.12
+24.84%
$ 209.02 million $ 1.27 million
Dec 31, 2023 $ 1.7
+1.31%
$ 167.43 million $ 1.54 million
Dec 30, 2023 $ 1.68
-41.26%
$ 165.27 million $ 498,094
Dec 29, 2023 $ 2.86
+59.10%
$ 281.29 million $ 909,377
Dec 28, 2023 $ 1.8
-6.29%
$ 176.79 million $ 675,718
Dec 27, 2023 $ 1.92
-3.13%
$ 188.65 million $ 1.01 million
Dec 26, 2023 $ 1.98
-42.34%
$ 194.75 million $ 1.01 million
Dec 25, 2023 $ 3.43
+11.37%
$ 337.73 million $ 1.2 million
Dec 24, 2023 $ 3.09
+54.36%
$ 304.29 million $ 914,862
Dec 23, 2023 $ 2
+7.55%
$ 197.13 million $ 912,658