Merit Circle Historical Data

MC Page 2
Download
Date Close Price change Market cap Trading volume
Apr 21 $ 2.45
+0.46%
$ 25.15 million $ 54.33 million
Apr 14 $ 2.43
-5.66%
$ 25.05 million $ 48.1 million
Apr 7 $ 2.51
-1.54%
$ 26.42 million $ 87.26 million
Mar 31 $ 2.78
+0.65%
$ 26.17 million $ 212.81 million
Mar 24 $ 2.76
+1.81%
$ 28.31 million $ 73.88 million
Mar 17 $ 2.79
+12.14%
$ 27.83 million $ 53.09 million
Mar 10 $ 2.57
-4.46%
$ 25.28 million $ 24.25 million
Mar 3 $ 2.83
-4.20%
$ 27.64 million $ 43.44 million
Feb 24 $ 2.96
-4.96%
$ 30.4 million $ 45.49 million
Feb 17 $ 3.02
+11.06%
$ 31.97 million $ 18.1 million
Feb 10 $ 2.72
+1.92%
$ 27.96 million $ 4.41 million
Feb 3 $ 2.67
+2.85%
$ 27.45 million $ 4.6 million
Jan 27 $ 2.6
-3.64%
$ 26.71 million $ 5.46 million
Jan 20 $ 3.25
-12.11%
$ 27.78 million $ 5.45 million
Jan 13 $ 0.19
-1.02%
$ 37.95 million $ 15,635
Jan 6 $ 0.192
-12.89%
$ 1.97 million $ 14,605
Dec 30 $ 0.209
+2.99%
$ 2.27 million $ 15,975
Dec 23 $ 0.209
+1.71%
$ 2.08 million $ 23,579
Dec 16 $ 0.205
-15.61%
$ 2.11 million $ 40,334
Dec 9 $ 0.249
-15.45%
$ 2.49 million $ 131,082
Dec 2 $ 0.285
+12.52%
$ 3.03 million $ 97,655
Nov 25 $ 0.253
+19.21%
$ 2.6 million $ 111,332
Nov 18 $ 0.208
+8.23%
$ 2.17 million $ 196,658
Nov 11 $ 0.22
-14.29%
$ 1.98 million $ 57,755
Nov 4 $ 0.253
-65.10%
$ 2.63 million $ 3.35 million
Oct 28 $ 0.725
-61.31%
$ 7.45 million $ 11.15 million
Oct 21 $ 1.82
-0.42%
$ 19.22 million $ 894,944
Oct 14 $ 1.82
+16.21%
$ 20.19 million $ 254,932
Oct 7 $ 1.57
-4.35%
$ 18.02 million $ 174,744
Sep 30 $ 1.68
-11.72%
$ 19.16 million $ 324,336
Sep 23 $ 1.84
+8.67%
$ 24.92 million $ 229,856
Sep 16 $ 1.64
+12.50%
$ 22.4 million $ 532,550
Sep 9 $ 1.43
+20.01%
$ 20 million $ 154,673
Sep 2 $ 1.16
-15.06%
$ 16.82 million $ 64,198
Aug 26 $ 1.37
-14.89%
$ 19.51 million $ 982,977
Aug 19 $ 1.63
+28.79%
$ 23.29 million $ 262,564
Aug 12 $ 0.0000703
+0.00%
$ 18.79 million $ 3.06 million
Aug 5 $ 0.0000805
-99.99%
$ 1,055 $ 7.37 million
Jul 29 $ 1.28
-29.08%
$ 19.9 million $ 336,816
Jul 22 $ 1.81
-6.54%
$ 28.15 million $ 401,215
Jul 15 $ 1.91
+25.04%
$ 30.39 million $ 230,051
Jul 8 $ 1.59
+15.77%
$ 25.2 million $ 240,066
Jul 1 $ 1.52
-9.15%
$ 22.74 million $ 486,754
Jun 24 $ 1.59
-2.44%
$ 28.37 million $ 212,465
Jun 17 $ 1.75
-13.70%
$ 27.97 million $ 737,748
Jun 10 $ 1.91
-17.68%
$ 37.33 million $ 807,692
Jun 3 $ 2.3
-18.17%
$ 42.94 million $ 532,666
May 27 $ 2.81
-5.69%
$ 52.14 million $ 3.38 million
May 20 $ 2.83
+14.01%
$ 56.98 million $ 1.37 million
May 13 $ 2.54
+10.33%
$ 48.35 million $ 1.26 million