Merit Circle Historical Data

MC Page 20
Download
Date Close Price change Market cap Trading volume
Sep 13, 2023 $ 0.261
-2.11%
$ 86.45 million $ 8.5 million
Sep 12, 2023 $ 0.267
-3.57%
$ 88.29 million $ 7.49 million
Sep 11, 2023 $ 0.277
-8.19%
$ 91.56 million $ 6.77 million
Sep 10, 2023 $ 0.302
+3.92%
$ 99.71 million $ 9.04 million
Sep 9, 2023 $ 0.29
-0.28%
$ 95.95 million $ 5.31 million
Sep 8, 2023 $ 0.291
-2.03%
$ 96.23 million $ 5.72 million
Sep 7, 2023 $ 0.297
-1.67%
$ 97.88 million $ 5.33 million
Sep 6, 2023 $ 0.302
-3.47%
$ 99.52 million $ 6.06 million
Sep 5, 2023 $ 0.313
+1.83%
$ 103.09 million $ 10.32 million
Sep 4, 2023 $ 0.307
-1.52%
$ 101.23 million $ 7.16 million
Sep 3, 2023 $ 0.312
+6.04%
$ 102.79 million $ 19.82 million
Sep 2, 2023 $ 0.294
+0.16%
$ 96.91 million $ 6.03 million
Sep 1, 2023 $ 0.294
-5.46%
$ 96.67 million $ 9.93 million
Aug 31, 2023 $ 0.311
-9.98%
$ 101.74 million $ 18.79 million
Aug 30, 2023 $ 0.345
+16.01%
$ 113.02 million $ 40.95 million
Aug 29, 2023 $ 0.298
-0.87%
$ 97.42 million $ 7 million
Aug 28, 2023 $ 0.3
-2.06%
$ 98.08 million $ 6.68 million
Aug 27, 2023 $ 0.307
-2.90%
$ 100.14 million $ 7.57 million
Aug 26, 2023 $ 0.316
+6.90%
$ 103.13 million $ 25.85 million
Aug 25, 2023 $ 0.295
-2.81%
$ 96.48 million $ 11.53 million
Aug 24, 2023 $ 0.304
-11.13%
$ 99.05 million $ 8.49 million
Aug 23, 2023 $ 0.342
+3.10%
$ 111.46 million $ 11.34 million
Aug 22, 2023 $ 0.332
-5.38%
$ 107.78 million $ 21.48 million
Aug 21, 2023 $ 0.351
-0.20%
$ 113.9 million $ 16.92 million
Aug 20, 2023 $ 0.351
+11.21%
$ 114.13 million $ 34.32 million
Aug 19, 2023 $ 0.316
+1.82%
$ 102.62 million $ 32.96 million
Aug 18, 2023 $ 0.31
+12.71%
$ 100.78 million $ 22.78 million
Aug 17, 2023 $ 0.275
-8.71%
$ 89.42 million $ 23.96 million
Aug 16, 2023 $ 0.302
-8.28%
$ 97.96 million $ 18.37 million
Aug 15, 2023 $ 0.329
-7.21%
$ 106.5 million $ 100.1 million
Aug 14, 2023 $ 0.354
+6.94%
$ 114.77 million $ 61.79 million
Aug 13, 2023 $ 0.331
+15.98%
$ 107.31 million $ 91.64 million
Aug 12, 2023 $ 0.286
+10.71%
$ 92.53 million $ 13.98 million
Aug 11, 2023 $ 0.258
-2.13%
$ 83.57 million $ 19.61 million
Aug 9, 2023 $ 0.248
-1.01%
$ 79.58 million $ 22.79 million
Aug 8, 2023 $ 0.251
+12.19%
$ 80.39 million $ 32.88 million
Aug 7, 2023 $ 0.224
-2.98%
$ 71.65 million $ 19.33 million
Aug 6, 2023 $ 0.231
-16.96%
$ 74.03 million $ 54.86 million
Aug 5, 2023 $ 0.278
+30.98%
$ 89.16 million $ 57.32 million
Aug 4, 2023 $ 0.212
+8.67%
$ 68.16 million $ 31.74 million
Aug 3, 2023 $ 0.195
+1.43%
$ 62.72 million $ 4.43 million
Aug 2, 2023 $ 0.192
-0.68%
$ 61.84 million $ 13.64 million
Aug 1, 2023 $ 0.194
+2.96%
$ 62.26 million $ 5.33 million
Jul 31, 2023 $ 0.188
-1.94%
$ 60.28 million $ 2.86 million
Jul 30, 2023 $ 0.192
-3.58%
$ 61.47 million $ 2.52 million
Jul 29, 2023 $ 0.199
-0.44%
$ 63.75 million $ 2.4 million
Jul 28, 2023 $ 0.2
+0.36%
$ 64.03 million $ 4.87 million
Jul 27, 2023 $ 0.199
+1.38%
$ 63.8 million $ 5.36 million
Jul 26, 2023 $ 0.196
-4.11%
$ 59.13 million $ 12.68 million
Jul 25, 2023 $ 0.205
+5.86%
$ 61.66 million $ 22.03 million