Merit Circle Historical Data

MC Page 23
Download
Date Close Price change Market cap Trading volume
Jun 17, 2023 $ 0.17
+1.90%
$ 49.76 million $ 2.01 million
Jun 16, 2023 $ 0.167
+0.78%
$ 48.75 million $ 2.42 million
Jun 15, 2023 $ 0.166
+0.27%
$ 48.38 million $ 1.41 million
Jun 14, 2023 $ 0.165
-3.24%
$ 48.22 million $ 2.23 million
Jun 13, 2023 $ 0.171
+0.01%
$ 49.84 million $ 2.22 million
Jun 12, 2023 $ 0.171
-1.34%
$ 49.81 million $ 1.99 million
Jun 11, 2023 $ 0.173
-3.29%
$ 50.47 million $ 2.6 million
Jun 10, 2023 $ 0.179
-9.78%
$ 51.93 million $ 3.09 million
Jun 9, 2023 $ 0.198
-0.55%
$ 57.41 million $ 2.29 million
Jun 8, 2023 $ 0.199
+4.03%
$ 57.73 million $ 1.87 million
Jun 7, 2023 $ 0.192
-5.14%
$ 55.48 million $ 2.15 million
Jun 6, 2023 $ 0.202
+1.04%
$ 58.45 million $ 1.44 million
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