Merit Circle Historical Data

MC Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.371
+2.28%
$ 103.7 million $ 11.39 million
Apr 15, 2023 $ 0.363
+2.68%
$ 101.34 million $ 31.89 million
Apr 14, 2023 $ 0.354
+7.85%
$ 97.99 million $ 10.82 million
Apr 13, 2023 $ 0.328
+2.49%
$ 90.84 million $ 19.44 million
Apr 12, 2023 $ 0.32
+5.25%
$ 88.58 million $ 12.56 million
Apr 11, 2023 $ 0.304
-3.08%
$ 83.77 million $ 5.03 million
Apr 10, 2023 $ 0.314
+0.54%
$ 86.42 million $ 5.46 million
Apr 9, 2023 $ 0.312
+2.63%
$ 85.95 million $ 7.09 million
Apr 8, 2023 $ 0.304
+5.65%
$ 83.72 million $ 13.51 million
Apr 7, 2023 $ 0.288
-1.99%
$ 79.25 million $ 2.6 million
Apr 6, 2023 $ 0.293
-2.39%
$ 80.84 million $ 4.28 million
Apr 5, 2023 $ 0.301
+3.30%
$ 82.38 million $ 7.92 million
Apr 4, 2023 $ 0.291
+1.23%
$ 79.74 million $ 4.49 million
Apr 3, 2023 $ 0.288
+1.28%
$ 78.77 million $ 4.85 million
Apr 2, 2023 $ 0.284
-3.39%
$ 77.77 million $ 5.68 million
Apr 1, 2023 $ 0.294
+1.71%
$ 80.48 million $ 4.8 million
Mar 31, 2023 $ 0.289
+2.03%
$ 79.1 million $ 3.27 million
Mar 30, 2023 $ 0.283
-2.72%
$ 77.52 million $ 4.27 million
Mar 29, 2023 $ 0.291
+2.98%
$ 79.68 million $ 4.42 million
Mar 28, 2023 $ 0.283
+1.52%
$ 77.36 million $ 4.79 million
Mar 27, 2023 $ 0.278
-4.93%
$ 76.21 million $ 5.26 million
Mar 26, 2023 $ 0.293
+1.30%
$ 80.12 million $ 3.17 million
Mar 25, 2023 $ 0.289
+0.17%
$ 79.08 million $ 3.55 million
Mar 24, 2023 $ 0.289
-4.36%
$ 78.92 million $ 4.54 million
Mar 23, 2023 $ 0.302
+3.36%
$ 82.49 million $ 4.75 million
Mar 22, 2023 $ 0.292
-5.91%
$ 79.73 million $ 6.24 million
Mar 21, 2023 $ 0.31
+0.19%
$ 84.72 million $ 5.7 million
Mar 20, 2023 $ 0.31
-9.09%
$ 84.35 million $ 8.18 million
Mar 19, 2023 $ 0.341
+11.07%
$ 92.77 million $ 21.21 million
Mar 18, 2023 $ 0.307
-3.33%
$ 83.5 million $ 7.32 million
Mar 17, 2023 $ 0.317
+2.57%
$ 86.38 million $ 7.08 million
Mar 16, 2023 $ 0.309
+8.71%
$ 84.19 million $ 7.8 million
Mar 15, 2023 $ 0.285
-7.53%
$ 77.44 million $ 6.16 million
Mar 14, 2023 $ 0.308
+4.25%
$ 83.23 million $ 6.85 million
Mar 13, 2023 $ 0.295
+3.06%
$ 79.82 million $ 8.47 million
Mar 12, 2023 $ 0.287
+6.71%
$ 77.54 million $ 4.83 million
Mar 11, 2023 $ 0.269
-4.07%
$ 72.58 million $ 4.79 million
Mar 10, 2023 $ 0.28
-1.62%
$ 75.65 million $ 6.08 million
Mar 9, 2023 $ 0.285
-6.11%
$ 76.56 million $ 6.22 million
Mar 8, 2023 $ 0.303
-2.59%
$ 81.53 million $ 4.53 million
Mar 7, 2023 $ 0.311
-5.47%
$ 83.7 million $ 7.82 million
Mar 6, 2023 $ 0.329
-1.95%
$ 87.37 million $ 4.29 million
Mar 5, 2023 $ 0.336
+2.60%
$ 89.09 million $ 4.71 million
Mar 4, 2023 $ 0.327
-3.43%
$ 86.83 million $ 4.82 million
Mar 3, 2023 $ 0.339
-8.32%
$ 89.91 million $ 6.38 million
Mar 2, 2023 $ 0.37
-2.79%
$ 98.06 million $ 4.65 million
Mar 1, 2023 $ 0.38
+2.63%
$ 100.84 million $ 5.67 million
Feb 28, 2023 $ 0.371
-6.67%
$ 98.29 million $ 5.67 million
Feb 27, 2023 $ 0.397
-3.19%
$ 105.3 million $ 6.77 million
Feb 26, 2023 $ 0.41
+2.55%
$ 108.75 million $ 7.35 million