Merit Circle Historical Data

MC Page 28
Download
Date Close Price change Market cap Trading volume
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
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