Merit Circle Historical Data

MC Page 22
Download
Date Close Price change Market cap Trading volume
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
Jul 24, 2023 $ 0.193
-2.20%
$ 58.25 million $ 5.62 million
Jul 23, 2023 $ 0.198
-0.76%
$ 59.56 million $ 4.82 million
Jul 22, 2023 $ 0.199
-4.27%
$ 60.02 million $ 3.85 million
Jul 21, 2023 $ 0.208
-4.68%
$ 62.67 million $ 17.94 million
Jul 20, 2023 $ 0.218
+8.67%
$ 65.74 million $ 64.42 million
Jul 19, 2023 $ 0.201
+6.34%
$ 60.51 million $ 20.4 million
Jul 18, 2023 $ 0.189
+6.12%
$ 56.9 million $ 6.26 million
Jul 17, 2023 $ 0.178
-0.36%
$ 53.62 million $ 3.43 million
Jul 16, 2023 $ 0.179
-5.08%
$ 53.81 million $ 3.72 million
Jul 15, 2023 $ 0.188
+0.21%
$ 56.69 million $ 1.34 million
Jul 14, 2023 $ 0.188
-0.98%
$ 56.57 million $ 3.57 million
Jul 13, 2023 $ 0.19
+5.16%
$ 57.13 million $ 2.77 million
Jul 12, 2023 $ 0.18
-1.79%
$ 54.33 million $ 1.93 million
Jul 11, 2023 $ 0.184
-0.17%
$ 55.32 million $ 2.54 million
Jul 10, 2023 $ 0.184
-1.77%
$ 55.41 million $ 1.92 million
Jul 9, 2023 $ 0.187
+1.17%
$ 56.41 million $ 2.22 million
Jul 8, 2023 $ 0.185
-0.10%
$ 55.76 million $ 1.31 million
Jul 7, 2023 $ 0.185
+0.07%
$ 54.85 million $ 1.22 million
Jul 6, 2023 $ 0.185
-3.25%
$ 54.81 million $ 2.46 million
Jul 5, 2023 $ 0.191
-3.52%
$ 56.66 million $ 1.71 million
Jul 4, 2023 $ 0.198
+0.04%
$ 58.73 million $ 2.24 million
Jul 3, 2023 $ 0.198
+3.56%
$ 58.7 million $ 3.06 million
Jul 2, 2023 $ 0.192
-0.06%
$ 56.68 million $ 1.7 million
Jul 1, 2023 $ 0.192
+0.37%
$ 56.72 million $ 1.6 million
Jun 30, 2023 $ 0.191
+3.22%
$ 56.51 million $ 2.74 million
Jun 29, 2023 $ 0.185
+0.98%
$ 54.75 million $ 1.69 million
Jun 28, 2023 $ 0.183
-5.81%
$ 54.22 million $ 2.2 million
Jun 27, 2023 $ 0.194
+0.44%
$ 57.56 million $ 3.01 million
Jun 26, 2023 $ 0.194
-0.44%
$ 57.3 million $ 10.79 million
Jun 25, 2023 $ 0.194
+2.94%
$ 57.55 million $ 2.36 million
Jun 24, 2023 $ 0.189
-0.13%
$ 55.89 million $ 1.76 million
Jun 23, 2023 $ 0.189
+3.85%
$ 55.95 million $ 2.47 million
Jun 22, 2023 $ 0.182
-0.98%
$ 53.67 million $ 2.88 million
Jun 21, 2023 $ 0.184
+3.98%
$ 54.2 million $ 2.31 million
Jun 20, 2023 $ 0.177
+5.24%
$ 52.11 million $ 3.59 million
Jun 19, 2023 $ 0.168
-0.52%
$ 49.16 million $ 1.22 million
Jun 18, 2023 $ 0.169
-0.71%
$ 49.42 million $ 1.23 million