Merit Circle Historical Data

MC Page 26
Download
Date Close Price change Market cap Trading volume
Jan 18, 2023 $ 0.301
-7.70%
$ 72.42 million $ 5.12 million
Jan 17, 2023 $ 0.326
-5.77%
$ 78.2 million $ 6.49 million
Jan 16, 2023 $ 0.346
+0.98%
$ 82.8 million $ 17.56 million
Jan 15, 2023 $ 0.343
+11.74%
$ 81.33 million $ 10.3 million
Jan 14, 2023 $ 0.307
+3.52%
$ 72.73 million $ 11.77 million
Jan 13, 2023 $ 0.296
+4.79%
$ 68.44 million $ 4.62 million
Jan 12, 2023 $ 0.283
-0.98%
$ 65.14 million $ 4.3 million
Jan 11, 2023 $ 0.286
+1.04%
$ 65.77 million $ 2.66 million
Jan 10, 2023 $ 0.283
+2.54%
$ 65.09 million $ 5.63 million
Jan 9, 2023 $ 0.276
+1.14%
$ 63.44 million $ 4.21 million
Jan 8, 2023 $ 0.273
+2.37%
$ 67.76 million $ 2.32 million
Jan 7, 2023 $ 0.266
-0.50%
$ 61.25 million $ 2.34 million
Jan 6, 2023 $ 0.268
+0.70%
$ 61.54 million $ 2.27 million
Jan 5, 2023 $ 0.266
-1.77%
$ 61.04 million $ 1.66 million
Jan 4, 2023 $ 0.271
+0.70%
$ 62.11 million $ 3.13 million
Jan 3, 2023 $ 0.269
-2.78%
$ 61.2 million $ 8.05 million
Jan 2, 2023 $ 0.276
+1.90%
$ 62.89 million $ 3.42 million
Jan 1, 2023 $ 0.271
+3.04%
$ 61.7 million $ 3.19 million
Dec 31, 2022 $ 0.263
-2.54%
$ 59.85 million $ 2.19 million
Dec 30, 2022 $ 0.27
-3.06%
$ 61.39 million $ 1.63 million
Dec 29, 2022 $ 0.279
-3.48%
$ 63.31 million $ 2.28 million
Dec 28, 2022 $ 0.288
-4.09%
$ 65.3 million $ 2.15 million
Dec 27, 2022 $ 0.301
-2.42%
$ 68.06 million $ 2.49 million
Dec 26, 2022 $ 0.308
-0.10%
$ 69.7 million $ 2.07 million
Dec 25, 2022 $ 0.309
-2.43%
$ 69.75 million $ 2.93 million
Dec 24, 2022 $ 0.316
+4.32%
$ 71.48 million $ 6.7 million
Dec 23, 2022 $ 0.303
-0.20%
$ 68.42 million $ 2.46 million
Dec 22, 2022 $ 0.304
-4.01%
$ 68.53 million $ 4.46 million
Dec 21, 2022 $ 0.316
-1.17%
$ 71.39 million $ 2.07 million
Dec 20, 2022 $ 0.32
+1.95%
$ 72.2 million $ 2.22 million
Dec 19, 2022 $ 0.314
-4.68%
$ 70.8 million $ 2.52 million
Dec 18, 2022 $ 0.329
-0.74%
$ 74.26 million $ 1.03 million
Dec 17, 2022 $ 0.332
+1.01%
$ 74.79 million $ 2.11 million
Dec 16, 2022 $ 0.329
-12.67%
$ 74.02 million $ 4.26 million
Dec 15, 2022 $ 0.376
-1.91%
$ 84.76 million $ 2.83 million
Dec 14, 2022 $ 0.384
-0.59%
$ 85.83 million $ 3.06 million
Dec 13, 2022 $ 0.386
-2.52%
$ 86.29 million $ 4.49 million
Dec 12, 2022 $ 0.396
-2.77%
$ 88.51 million $ 2.23 million
Dec 11, 2022 $ 0.407
-0.24%
$ 90.97 million $ 4.32 million
Dec 10, 2022 $ 0.408
-1.24%
$ 90.93 million $ 3.4 million
Dec 9, 2022 $ 0.413
-0.76%
$ 92.05 million $ 4.75 million
Dec 8, 2022 $ 0.416
+3.33%
$ 92.64 million $ 3.39 million
Dec 7, 2022 $ 0.403
-6.01%
$ 88.59 million $ 5.24 million
Dec 6, 2022 $ 0.429
+0.11%
$ 94.03 million $ 8.46 million
Dec 5, 2022 $ 0.428
-0.54%
$ 93.83 million $ 4.06 million
Dec 4, 2022 $ 0.431
+2.93%
$ 94.29 million $ 4.88 million
Dec 3, 2022 $ 0.418
-4.20%
$ 91.56 million $ 3.06 million
Dec 2, 2022 $ 0.437
+1.44%
$ 95.3 million $ 5.24 million
Dec 1, 2022 $ 0.431
-1.49%
$ 93.91 million $ 20.23 million
Nov 30, 2022 $ 0.437
+7.13%
$ 95.27 million $ 5.3 million