Merit Circle Historical Data

MC Page 19
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.455
-1.71%
$ 104.4 million $ 17.59 million
Nov 1, 2023 $ 0.463
+1.73%
$ 106.18 million $ 7.37 million
Oct 31, 2023 $ 0.455
-2.39%
$ 104.37 million $ 7.92 million
Oct 30, 2023 $ 0.466
+0.82%
$ 106.93 million $ 13.74 million
Oct 29, 2023 $ 0.463
+1.45%
$ 106.08 million $ 7.82 million
Oct 28, 2023 $ 0.456
-4.33%
$ 107.91 million $ 8.97 million
Oct 27, 2023 $ 0.477
+0.28%
$ 112.8 million $ 11.66 million
Oct 26, 2023 $ 0.475
-0.68%
$ 162.46 million $ 24.9 million
Oct 25, 2023 $ 0.479
+7.07%
$ 163.57 million $ 38.99 million
Oct 24, 2023 $ 0.447
-3.58%
$ 152.78 million $ 23.61 million
Oct 23, 2023 $ 0.464
+3.82%
$ 158.45 million $ 34.65 million
Oct 22, 2023 $ 0.447
-0.22%
$ 152.62 million $ 39.74 million
Oct 21, 2023 $ 0.448
+18.00%
$ 152.98 million $ 30.74 million
Oct 20, 2023 $ 0.379
+0.43%
$ 129.65 million $ 9.33 million
Oct 19, 2023 $ 0.378
+4.61%
$ 129.09 million $ 20.84 million
Oct 18, 2023 $ 0.361
-2.54%
$ 123.26 million $ 12.85 million
Oct 17, 2023 $ 0.37
+5.62%
$ 125.05 million $ 14.52 million
Oct 16, 2023 $ 0.351
+4.53%
$ 118.4 million $ 11.11 million
Oct 15, 2023 $ 0.336
+3.27%
$ 113.27 million $ 4.68 million
Oct 14, 2023 $ 0.325
-2.49%
$ 109.69 million $ 5.11 million
Oct 13, 2023 $ 0.333
-3.95%
$ 112.49 million $ 10.81 million
Oct 12, 2023 $ 0.347
+12.48%
$ 117.12 million $ 26.96 million
Oct 11, 2023 $ 0.308
+2.09%
$ 104.13 million $ 3.8 million
Oct 10, 2023 $ 0.302
-3.15%
$ 102 million $ 5.01 million
Oct 9, 2023 $ 0.312
-2.23%
$ 105.18 million $ 7.35 million
Oct 8, 2023 $ 0.319
-1.72%
$ 106.65 million $ 3.86 million
Oct 7, 2023 $ 0.325
-1.97%
$ 108.52 million $ 2.66 million
Oct 6, 2023 $ 0.331
+2.24%
$ 110.69 million $ 7.35 million
Oct 5, 2023 $ 0.324
-4.24%
$ 108.27 million $ 6.19 million
Oct 4, 2023 $ 0.338
+1.38%
$ 113.06 million $ 8.83 million
Oct 3, 2023 $ 0.334
-6.75%
$ 111.53 million $ 20.63 million
Oct 2, 2023 $ 0.358
+4.38%
$ 119.61 million $ 15.12 million
Oct 1, 2023 $ 0.343
+3.91%
$ 114.59 million $ 8.36 million
Sep 30, 2023 $ 0.33
-2.76%
$ 110.29 million $ 4.07 million
Sep 29, 2023 $ 0.339
-0.42%
$ 113.42 million $ 6.83 million
Sep 28, 2023 $ 0.341
-6.92%
$ 113.31 million $ 14.36 million
Sep 27, 2023 $ 0.366
+9.55%
$ 121.75 million $ 24.48 million
Sep 26, 2023 $ 0.334
-3.30%
$ 111.23 million $ 9.75 million
Sep 25, 2023 $ 0.344
+7.68%
$ 114.52 million $ 10.98 million
Sep 24, 2023 $ 0.32
-7.48%
$ 106.35 million $ 10.16 million
Sep 23, 2023 $ 0.346
-7.82%
$ 114.89 million $ 16.6 million
Sep 22, 2023 $ 0.375
-8.31%
$ 124.2 million $ 18.36 million
Sep 21, 2023 $ 0.409
+3.44%
$ 135.46 million $ 37.43 million
Sep 20, 2023 $ 0.395
+23.84%
$ 130.9 million $ 40.51 million
Sep 19, 2023 $ 0.319
-3.08%
$ 105.53 million $ 11.92 million
Sep 18, 2023 $ 0.329
+9.21%
$ 108.88 million $ 18.41 million
Sep 17, 2023 $ 0.301
+5.41%
$ 99.69 million $ 19.97 million
Sep 16, 2023 $ 0.286
-2.87%
$ 94.57 million $ 7.7 million
Sep 15, 2023 $ 0.294
+10.19%
$ 97.36 million $ 11.01 million
Sep 14, 2023 $ 0.267
+2.20%
$ 88.35 million $ 3.91 million