Merit Circle Historical Data

MC Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2023 $ 0.4
+0.49%
$ 106.01 million $ 12.32 million
Feb 24, 2023 $ 0.398
-6.06%
$ 105.47 million $ 41 million
Feb 23, 2023 $ 0.424
+12.56%
$ 112.23 million $ 22.67 million
Feb 22, 2023 $ 0.377
-3.26%
$ 97.52 million $ 7.26 million
Feb 21, 2023 $ 0.389
-5.20%
$ 100.65 million $ 12.86 million
Feb 20, 2023 $ 0.411
+5.04%
$ 105.73 million $ 13.25 million
Feb 19, 2023 $ 0.391
-0.30%
$ 100.63 million $ 18.95 million
Feb 18, 2023 $ 0.392
+8.46%
$ 100.93 million $ 11.05 million
Feb 17, 2023 $ 0.362
+7.51%
$ 93.04 million $ 12.47 million
Feb 16, 2023 $ 0.336
-0.10%
$ 86.51 million $ 18.43 million
Feb 15, 2023 $ 0.337
+4.83%
$ 86.53 million $ 9.77 million
Feb 14, 2023 $ 0.321
+2.12%
$ 82.54 million $ 5.79 million
Feb 13, 2023 $ 0.315
-6.20%
$ 80.8 million $ 6.96 million
Feb 12, 2023 $ 0.335
-3.78%
$ 86.13 million $ 4.76 million
Feb 11, 2023 $ 0.348
+0.86%
$ 89.51 million $ 3.84 million
Feb 10, 2023 $ 0.346
-4.44%
$ 88.6 million $ 7.45 million
Feb 9, 2023 $ 0.362
-15.33%
$ 92.64 million $ 14.9 million
Feb 8, 2023 $ 0.427
+5.09%
$ 109.31 million $ 15.23 million
Feb 7, 2023 $ 0.406
+3.72%
$ 103.92 million $ 10.25 million
Feb 6, 2023 $ 0.392
+3.54%
$ 100.18 million $ 7.44 million
Feb 5, 2023 $ 0.378
-0.94%
$ 94.27 million $ 9.28 million
Feb 4, 2023 $ 0.382
+0.76%
$ 95.11 million $ 6.47 million
Feb 3, 2023 $ 0.379
+2.50%
$ 94.38 million $ 7.67 million
Feb 2, 2023 $ 0.37
-0.54%
$ 92.02 million $ 11.61 million
Feb 1, 2023 $ 0.372
+3.27%
$ 92.46 million $ 9.12 million
Jan 31, 2023 $ 0.36
+2.69%
$ 89.51 million $ 8.12 million
Jan 30, 2023 $ 0.351
-7.98%
$ 87.16 million $ 17.79 million
Jan 29, 2023 $ 0.381
+4.87%
$ 94.68 million $ 9.39 million
Jan 28, 2023 $ 0.363
-2.43%
$ 90.27 million $ 7.56 million
Jan 27, 2023 $ 0.372
-11.41%
$ 92.5 million $ 29.07 million
Jan 26, 2023 $ 0.42
+26.99%
$ 104.22 million $ 37.45 million
Jan 25, 2023 $ 0.332
+2.17%
$ 82.22 million $ 6.2 million
Jan 24, 2023 $ 0.325
-7.91%
$ 79.72 million $ 8.45 million
Jan 23, 2023 $ 0.353
+8.48%
$ 86.57 million $ 11.95 million
Jan 22, 2023 $ 0.325
+4.62%
$ 78.54 million $ 6.18 million
Jan 21, 2023 $ 0.311
-2.78%
$ 75.03 million $ 4.46 million
Jan 20, 2023 $ 0.32
+5.69%
$ 76.95 million $ 5.25 million
Jan 19, 2023 $ 0.302
+0.42%
$ 72.77 million $ 3.76 million