Merit Circle Historical Data

MC Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.2
-8.05%
$ 57.84 million $ 2.72 million
Jun 4, 2023 $ 0.218
-0.53%
$ 62.91 million $ 1.78 million
Jun 3, 2023 $ 0.219
-1.91%
$ 63.24 million $ 1.32 million
Jun 2, 2023 $ 0.223
+2.87%
$ 64.32 million $ 1.54 million
Jun 1, 2023 $ 0.217
+0.01%
$ 62.52 million $ 2.01 million
May 31, 2023 $ 0.217
-2.96%
$ 62.51 million $ 1.44 million
May 30, 2023 $ 0.223
-1.38%
$ 64.41 million $ 1.6 million
May 29, 2023 $ 0.226
-1.89%
$ 65.09 million $ 1.56 million
May 28, 2023 $ 0.231
+2.20%
$ 66.34 million $ 2.17 million
May 27, 2023 $ 0.226
+2.01%
$ 64.91 million $ 1.05 million
May 26, 2023 $ 0.221
+0.46%
$ 63.48 million $ 2.03 million
May 25, 2023 $ 0.22
-1.91%
$ 63.17 million $ 3 million
May 24, 2023 $ 0.225
-1.90%
$ 64.4 million $ 2.44 million
May 23, 2023 $ 0.229
-0.22%
$ 65.64 million $ 1.96 million
May 22, 2023 $ 0.23
-1.96%
$ 65.78 million $ 1.33 million
May 21, 2023 $ 0.234
-3.99%
$ 67.11 million $ 1.29 million
May 20, 2023 $ 0.244
+1.80%
$ 69.89 million $ 904,959
May 19, 2023 $ 0.24
-0.21%
$ 68.1 million $ 2.12 million
May 18, 2023 $ 0.24
-2.74%
$ 68.24 million $ 2.03 million
May 17, 2023 $ 0.247
-0.39%
$ 70.16 million $ 2.17 million
May 16, 2023 $ 0.248
+1.90%
$ 70.43 million $ 2.45 million
May 15, 2023 $ 0.243
-2.57%
$ 69.12 million $ 1.07 million
May 14, 2023 $ 0.25
+0.79%
$ 70.94 million $ 915,706
May 13, 2023 $ 0.248
+1.23%
$ 70.36 million $ 2.66 million
May 12, 2023 $ 0.245
+1.80%
$ 69.49 million $ 3.43 million
May 11, 2023 $ 0.241
-5.17%
$ 68.26 million $ 2.16 million
May 10, 2023 $ 0.254
-4.06%
$ 71.81 million $ 4.76 million
May 9, 2023 $ 0.264
+8.32%
$ 74.8 million $ 12.06 million
May 8, 2023 $ 0.244
-6.57%
$ 69.05 million $ 4.22 million
May 7, 2023 $ 0.261
+0.13%
$ 73.91 million $ 1.41 million
May 6, 2023 $ 0.261
-5.55%
$ 73.81 million $ 1.97 million
May 5, 2023 $ 0.276
+2.33%
$ 78.15 million $ 3.47 million
May 4, 2023 $ 0.27
-1.94%
$ 76.36 million $ 1.87 million
May 3, 2023 $ 0.275
-2.26%
$ 77.87 million $ 4 million
May 2, 2023 $ 0.282
+3.66%
$ 79.67 million $ 1.79 million
May 1, 2023 $ 0.272
-3.55%
$ 76.85 million $ 2.85 million
Apr 30, 2023 $ 0.282
-2.67%
$ 79.74 million $ 2.41 million
Apr 29, 2023 $ 0.29
+1.58%
$ 81.87 million $ 3.78 million
Apr 28, 2023 $ 0.285
-0.90%
$ 80.6 million $ 2.58 million
Apr 27, 2023 $ 0.288
+0.71%
$ 81.29 million $ 3.31 million
Apr 26, 2023 $ 0.286
-2.09%
$ 80.38 million $ 5.08 million
Apr 25, 2023 $ 0.292
+2.46%
$ 82.1 million $ 4.31 million
Apr 24, 2023 $ 0.285
-4.49%
$ 80.12 million $ 3.77 million
Apr 23, 2023 $ 0.298
-1.33%
$ 83.89 million $ 3.63 million
Apr 22, 2023 $ 0.302
+1.84%
$ 84.96 million $ 3.8 million
Apr 21, 2023 $ 0.297
-6.70%
$ 83.43 million $ 5.64 million
Apr 20, 2023 $ 0.318
-2.43%
$ 89.42 million $ 7.69 million
Apr 19, 2023 $ 0.326
-12.11%
$ 91.73 million $ 8.72 million
Apr 18, 2023 $ 0.371
+1.72%
$ 103.73 million $ 15.48 million
Apr 17, 2023 $ 0.365
-1.61%
$ 101.95 million $ 13.57 million