Merit Circle Historical Data

MC Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.653
+1.86%
$ 122.23 million $ 2.2 million
Sep 27, 2022 $ 0.641
-1.07%
$ 119.64 million $ 931,146
Sep 26, 2022 $ 0.648
+2.60%
$ 120.81 million $ 401,120
Sep 25, 2022 $ 0.632
-2.07%
$ 117.59 million $ 230,850
Sep 24, 2022 $ 0.645
-1.18%
$ 119.68 million $ 283,603
Sep 23, 2022 $ 0.653
+1.49%
$ 121.53 million $ 755,252
Sep 22, 2022 $ 0.644
+6.02%
$ 119.64 million $ 470,715
Sep 21, 2022 $ 0.607
-3.55%
$ -- $ 847,173
Sep 20, 2022 $ 0.629
-3.70%
$ 116.9 million $ 1.04 million
Sep 19, 2022 $ 0.654
+2.58%
$ 121.28 million $ 752,136
Sep 18, 2022 $ 0.637
-6.66%
$ 118.19 million $ 892,182
Sep 17, 2022 $ 0.683
+3.81%
$ 126.52 million $ 1.28 million
Sep 16, 2022 $ 0.658
-1.76%
$ 121.78 million $ 728,993
Sep 15, 2022 $ 0.669
-6.50%
$ 123.69 million $ 2.21 million
Sep 14, 2022 $ 0.716
+2.78%
$ 132.33 million $ 765,117
Sep 13, 2022 $ 0.697
-6.72%
$ 128.72 million $ 1.15 million
Sep 12, 2022 $ 0.747
-2.31%
$ 137.91 million $ 1.15 million
Sep 11, 2022 $ 0.764
-0.38%
$ 140.77 million $ 419,995
Sep 10, 2022 $ 0.768
+2.75%
$ 141.3 million $ 671,750
Sep 9, 2022 $ 0.748
+6.31%
$ 137.32 million $ 1.53 million
Sep 8, 2022 $ 0.703
-2.04%
$ 128.96 million $ 2.75 million
Sep 7, 2022 $ 0.718
+3.51%
$ 131.44 million $ 1.01 million
Sep 6, 2022 $ 0.694
-5.06%
$ 126.9 million $ 1.23 million
Sep 5, 2022 $ 0.731
+2.00%
$ 133.54 million $ 1.36 million
Sep 4, 2022 $ 0.716
+1.48%
$ 130.79 million $ 265,516
Sep 3, 2022 $ 0.706
-0.52%
$ 123.57 million $ 357,125
Sep 2, 2022 $ 0.71
-1.43%
$ 123.99 million $ 584,941
Sep 1, 2022 $ 0.72
+1.66%
$ 125.74 million $ 514,808
Aug 31, 2022 $ 0.708
-0.12%
$ 123.6 million $ 582,025
Aug 30, 2022 $ 0.708
-4.43%
$ 123.19 million $ 853,249
Aug 29, 2022 $ 0.741
+7.87%
$ 128.72 million $ 965,155
Aug 28, 2022 $ 0.687
-3.13%
$ 119.27 million $ 224,816
Aug 27, 2022 $ 0.709
-0.87%
$ 122.91 million $ 348,683
Aug 26, 2022 $ 0.715
-11.35%
$ 123.79 million $ 877,482
Aug 25, 2022 $ 0.807
-0.61%
$ 139.27 million $ 412,337
Aug 24, 2022 $ 0.812
+0.08%
$ 140.09 million $ 578,685
Aug 23, 2022 $ 0.811
+3.31%
$ 139.65 million $ 629,795
Aug 22, 2022 $ 0.785
-1.93%
$ 135.06 million $ 962,511
Aug 21, 2022 $ 0.8
+3.05%
$ 137.61 million $ 555,943
Aug 20, 2022 $ 0.777
-0.97%
$ 133.45 million $ 1.1 million
Aug 19, 2022 $ 0.784
-12.47%
$ 134.79 million $ 818,103
Aug 18, 2022 $ 0.896
-0.95%
$ 153.89 million $ 548,794
Aug 17, 2022 $ 0.905
-3.55%
$ 155.41 million $ 1.03 million
Aug 16, 2022 $ 0.938
+0.13%
$ 161.57 million $ 731,390
Aug 15, 2022 $ 0.937
-2.11%
$ 161.41 million $ 1.36 million
Aug 14, 2022 $ 0.957
-4.02%
$ 163.32 million $ 1.15 million
Aug 13, 2022 $ 0.997
+1.64%
$ 170.07 million $ 12.42 million
Aug 12, 2022 $ 0.981
+4.44%
$ 167.06 million $ 1.06 million
Aug 11, 2022 $ 0.939
+0.34%
$ 159.7 million $ 979,236
Aug 10, 2022 $ 0.936
+2.29%
$ 159.01 million $ 3.02 million