Merit Circle Historical Data

MC Page 26
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.439
-1.16%
$ 93.44 million $ 2.13 million
Nov 16, 2022 $ 0.444
+0.06%
$ 94.55 million $ 979,408
Nov 15, 2022 $ 0.443
-0.14%
$ 93.7 million $ 741,394
Nov 14, 2022 $ 0.444
-1.66%
$ 93.73 million $ 968,573
Nov 13, 2022 $ 0.451
-0.66%
$ 95 million $ 713,594
Nov 12, 2022 $ 0.454
-2.59%
$ 95.46 million $ 517,000
Nov 11, 2022 $ 0.467
-6.90%
$ 96.76 million $ 800,862
Nov 10, 2022 $ 0.501
+11.23%
$ 103.79 million $ 979,887
Nov 9, 2022 $ 0.451
-20.61%
$ 93.12 million $ 1.26 million
Nov 8, 2022 $ 0.567
-15.57%
$ 116.33 million $ 1.73 million
Nov 7, 2022 $ 0.672
-3.67%
$ 136.72 million $ 828,113
Nov 6, 2022 $ 0.698
-6.52%
$ 141.64 million $ 1.26 million
Nov 5, 2022 $ 0.746
-1.27%
$ 151.28 million $ 1.15 million
Nov 4, 2022 $ 0.756
+5.87%
$ 152.98 million $ 1.28 million
Nov 3, 2022 $ 0.714
+3.14%
$ 144.41 million $ 1.04 million
Nov 2, 2022 $ 0.692
-3.59%
$ 139.94 million $ 1.35 million
Nov 1, 2022 $ 0.718
+0.02%
$ 145 million $ 1.01 million
Oct 31, 2022 $ 0.718
+0.08%
$ 144.67 million $ 613,034
Oct 30, 2022 $ 0.717
-2.20%
$ 144.42 million $ 397,328
Oct 29, 2022 $ 0.733
-0.56%
$ 147.25 million $ 898,009
Oct 28, 2022 $ 0.737
+1.29%
$ 147.91 million $ 687,470
Oct 27, 2022 $ 0.728
-5.22%
$ 145.84 million $ 3.01 million
Oct 26, 2022 $ 0.768
+7.42%
$ 151.23 million $ 11.26 million
Oct 25, 2022 $ 0.715
-0.39%
$ 140.6 million $ 2.09 million
Oct 24, 2022 $ 0.718
+11.59%
$ 140.95 million $ 12.66 million
Oct 23, 2022 $ 0.643
+2.39%
$ 126.24 million $ 462,046
Oct 22, 2022 $ 0.628
+1.73%
$ 123.13 million $ 463,169
Oct 21, 2022 $ 0.617
+2.01%
$ 121.01 million $ 1 million
Oct 20, 2022 $ 0.605
+0.42%
$ 118.57 million $ 437,511
Oct 19, 2022 $ 0.602
-4.63%
$ 117.86 million $ 699,455
Oct 18, 2022 $ 0.632
-2.04%
$ 123.51 million $ 1.09 million
Oct 17, 2022 $ 0.645
-0.23%
$ 125.92 million $ 4.95 million
Oct 16, 2022 $ 0.646
+2.75%
$ 125.88 million $ 925,067
Oct 15, 2022 $ 0.629
+1.07%
$ 122.45 million $ 595,190
Oct 14, 2022 $ 0.622
+0.34%
$ 120.99 million $ 690,262
Oct 13, 2022 $ 0.62
-0.01%
$ 120.32 million $ 784,596
Oct 12, 2022 $ 0.62
+1.37%
$ 120.18 million $ 354,153
Oct 11, 2022 $ 0.612
-1.65%
$ 118.41 million $ 307,860
Oct 10, 2022 $ 0.622
-3.09%
$ 120.41 million $ 595,448
Oct 9, 2022 $ 0.642
-1.10%
$ 124.13 million $ 312,676
Oct 8, 2022 $ 0.649
-1.35%
$ 125.42 million $ 241,382
Oct 7, 2022 $ 0.658
-0.81%
$ 126.91 million $ 540,064
Oct 6, 2022 $ 0.663
-0.28%
$ 127.71 million $ 1.29 million
Oct 5, 2022 $ 0.665
-1.68%
$ 127.94 million $ 335,779
Oct 4, 2022 $ 0.677
+2.58%
$ 129.94 million $ 554,460
Oct 3, 2022 $ 0.66
+1.77%
$ 126.74 million $ 519,417
Oct 2, 2022 $ 0.648
-1.57%
$ 124.69 million $ 469,169
Oct 1, 2022 $ 0.659
-1.86%
$ 126.54 million $ 153,025
Sep 30, 2022 $ 0.671
+0.09%
$ 125.92 million $ 635,551
Sep 29, 2022 $ 0.67
+2.61%
$ 125.66 million $ 992,657