Merit Circle Historical Data

MC Page 29
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.728
-0.39%
$ 93.29 million $ 569,444
Jun 19, 2022 $ 0.73
+11.63%
$ 93.57 million $ 1.95 million
Jun 18, 2022 $ 0.654
-9.72%
$ 83.73 million $ 978,078
Jun 17, 2022 $ 0.725
+2.99%
$ 92.25 million $ 441,506
Jun 16, 2022 $ 0.704
-12.73%
$ 89.21 million $ 1.97 million
Jun 15, 2022 $ 0.806
+2.27%
$ 101.79 million $ 1.31 million
Jun 14, 2022 $ 0.79
+0.42%
$ 99.66 million $ 795,647
Jun 13, 2022 $ 0.786
-14.44%
$ 99.09 million $ 897,520
Jun 12, 2022 $ 0.919
-4.83%
$ 115.9 million $ 477,192
Jun 11, 2022 $ 0.966
-6.08%
$ 121.61 million $ 610,911
Jun 10, 2022 $ 1.03
-7.96%
$ 129.57 million $ 591,562
Jun 9, 2022 $ 1.12
-0.24%
$ 140.58 million $ 498,227
Jun 8, 2022 $ 1.12
-0.52%
$ 140.71 million $ 782,376
Jun 7, 2022 $ 1.12
-7.18%
$ 141.39 million $ 2.01 million
Jun 6, 2022 $ 1.21
+16.51%
$ 152.33 million $ 14.74 million
Jun 5, 2022 $ 1.04
+4.06%
$ 130.49 million $ 1.05 million
Jun 4, 2022 $ 0.999
+1.41%
$ 125.26 million $ 390,619
Jun 3, 2022 $ 0.985
-3.01%
$ 123.36 million $ 345,579
Jun 2, 2022 $ 1.02
+0.78%
$ 127.02 million $ 282,569
Jun 1, 2022 $ 1.01
-5.84%
$ 125.87 million $ 516,400
May 31, 2022 $ 1.07
-4.54%
$ 132.4 million $ 624,128
May 30, 2022 $ 1.12
+9.41%
$ 138.45 million $ 1.3 million
May 29, 2022 $ 1.02
+2.38%
$ 126.7 million $ 370,519
May 28, 2022 $ 1
+1.78%
$ 121.61 million $ 273,119
May 27, 2022 $ 0.983
-3.73%
$ 118.92 million $ 1.02 million
May 26, 2022 $ 1.02
-6.12%
$ 123.53 million $ 1.56 million
May 25, 2022 $ 1.09
-0.83%
$ 131.47 million $ 904,588
May 24, 2022 $ 1.09
+2.54%
$ 390.25 million $ 982,360
May 23, 2022 $ 1.07
-4.62%
$ 380.59 million $ 935,670
May 22, 2022 $ 1.12
+3.49%
$ 399.02 million $ 2.09 million
May 21, 2022 $ 1.08
+4.53%
$ 385.58 million $ 940,822
May 20, 2022 $ 1.03
-3.57%
$ 368.95 million $ 546,716
May 19, 2022 $ 1.07
+5.72%
$ 382.68 million $ 689,315
May 18, 2022 $ 1.01
-8.05%
$ 363.77 million $ 619,034
May 17, 2022 $ 1.1
+4.15%
$ 395.49 million $ 889,904
May 16, 2022 $ 1.06
-4.13%
$ 379.72 million $ 352,705
May 15, 2022 $ 1.1
+6.63%
$ 396.15 million $ 626,244
May 14, 2022 $ 1.03
-0.05%
$ 372.67 million $ 796,184
May 13, 2022 $ 1.04
+1.31%
$ 372.85 million $ 3.32 million
May 12, 2022 $ 1.02
-11.39%
$ 368.04 million $ 2.26 million
May 11, 2022 $ 1.15
-14.32%
$ 253.32 million $ 2.42 million
May 10, 2022 $ 1.35
+4.29%
$ 295.59 million $ 898,817
May 9, 2022 $ 1.29
-14.20%
$ 283.49 million $ 1.28 million
May 8, 2022 $ 1.5
-6.36%
$ 330.41 million $ 579,037
May 7, 2022 $ 1.61
-1.12%
$ 352.85 million $ 795,845
May 6, 2022 $ 1.62
+4.33%
$ 356.85 million $ 2.16 million
May 5, 2022 $ 1.56
-9.88%
$ 342 million $ 1.41 million
May 4, 2022 $ 1.73
+6.17%
$ 367.12 million $ 2.04 million
May 3, 2022 $ 1.63
-4.04%
$ 345.76 million $ 795,559
May 2, 2022 $ 1.7
+0.27%
$ 360.36 million $ 1 million