Merit Circle Historical Data

MC Page 29
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.915
-3.69%
$ 146.93 million $ 1.96 million
Aug 8, 2022 $ 0.95
+5.75%
$ 152.41 million $ 13.62 million
Aug 7, 2022 $ 0.898
-0.20%
$ 143.99 million $ 404,720
Aug 6, 2022 $ 0.9
-3.24%
$ 143.97 million $ 674,277
Aug 5, 2022 $ 0.93
+5.05%
$ 147.36 million $ 1.13 million
Aug 4, 2022 $ 0.886
+0.27%
$ 126.34 million $ 681,044
Aug 3, 2022 $ 0.883
-0.42%
$ 125.71 million $ 491,723
Aug 2, 2022 $ 0.887
-0.82%
$ 126.07 million $ 373,829
Aug 1, 2022 $ 0.894
-1.15%
$ 128.55 million $ 511,639
Jul 31, 2022 $ 0.905
+0.74%
$ 129.9 million $ 1.34 million
Jul 30, 2022 $ 0.898
-1.29%
$ 127.92 million $ 1.52 million
Jul 29, 2022 $ 0.91
+4.21%
$ 129.39 million $ 1.58 million
Jul 28, 2022 $ 0.872
-1.03%
$ 123.31 million $ 4.27 million
Jul 27, 2022 $ 0.88
+8.85%
$ 124.17 million $ 5.73 million
Jul 26, 2022 $ 0.806
-1.59%
$ 113.81 million $ 1.14 million
Jul 25, 2022 $ 0.819
-7.28%
$ 115.33 million $ 699,536
Jul 24, 2022 $ 0.883
-0.48%
$ 124.25 million $ 692,896
Jul 23, 2022 $ 0.887
+0.45%
$ 124.66 million $ 379,700
Jul 22, 2022 $ 0.884
-3.98%
$ 123.84 million $ 599,851
Jul 21, 2022 $ 0.92
+1.76%
$ 128.78 million $ 1.03 million
Jul 20, 2022 $ 0.905
-4.14%
$ 125.65 million $ 1.09 million
Jul 19, 2022 $ 0.944
+1.06%
$ 130.61 million $ 1.63 million
Jul 18, 2022 $ 0.934
+6.72%
$ 129.03 million $ 2.98 million
Jul 17, 2022 $ 0.875
-2.79%
$ 118.39 million $ 700,877
Jul 16, 2022 $ 0.9
+2.18%
$ 121.26 million $ 7.09 million
Jul 15, 2022 $ 0.881
+15.14%
$ 117.53 million $ 22.49 million
Jul 14, 2022 $ 0.765
+4.59%
$ 101.84 million $ 658,043
Jul 13, 2022 $ 0.732
+8.22%
$ 96.86 million $ 438,395
Jul 12, 2022 $ 0.676
-3.13%
$ 89.5 million $ 368,954
Jul 11, 2022 $ 0.698
-7.42%
$ 92.39 million $ 442,069
Jul 10, 2022 $ 0.747
-6.04%
$ 98.84 million $ 354,480
Jul 9, 2022 $ 0.795
+0.30%
$ 105.15 million $ 227,576
Jul 8, 2022 $ 0.792
-3.03%
$ 104.71 million $ 437,770
Jul 7, 2022 $ 0.817
+3.39%
$ 107.83 million $ 920,018
Jul 6, 2022 $ 0.79
+3.02%
$ 106.55 million $ 513,977
Jul 5, 2022 $ 0.767
-7.93%
$ 103.38 million $ 3.63 million
Jul 4, 2022 $ 0.833
+19.60%
$ 112.1 million $ 4.29 million
Jul 3, 2022 $ 0.697
+0.15%
$ 93.6 million $ 336,727