Merit Circle Historical Data

MC Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 1.69
+1.14%
$ 359.39 million $ 1.73 million
Apr 30, 2022 $ 1.67
-5.86%
$ 355.44 million $ 1.2 million
Apr 29, 2022 $ 1.77
-6.68%
$ 377.09 million $ 2.32 million
Apr 28, 2022 $ 1.9
+1.80%
$ 403.9 million $ 2.22 million
Apr 27, 2022 $ 1.87
+3.58%
$ 397.44 million $ 711,097
Apr 26, 2022 $ 1.8
-8.56%
$ 381.97 million $ 1.15 million
Apr 25, 2022 $ 1.97
-0.53%
$ 417.73 million $ 1.58 million
Apr 24, 2022 $ 1.98
-1.51%
$ 419.99 million $ 450,557
Apr 23, 2022 $ 2.01
+0.44%
$ 427.33 million $ 533,118
Apr 22, 2022 $ 2
+0.09%
$ 425.47 million $ 866,290
Apr 21, 2022 $ 2
-5.74%
$ 425.13 million $ 2.16 million
Apr 20, 2022 $ 2.12
-1.23%
$ 451.03 million $ 1.41 million
Apr 19, 2022 $ 2.15
+1.84%
$ 456.63 million $ 987,181
Apr 18, 2022 $ 2.11
+0.57%
$ 448.38 million $ 1.54 million
Apr 17, 2022 $ 2.1
-4.88%
$ 445.83 million $ 937,921
Apr 16, 2022 $ 2.21
+2.77%
$ 468.67 million $ 747,610
Apr 15, 2022 $ 2.15
-0.12%
$ 456.05 million $ 887,830
Apr 14, 2022 $ 2.15
-7.51%
$ 456.59 million $ 3.33 million
Apr 13, 2022 $ 2.32
+11.75%
$ 492.43 million $ 18.2 million
Apr 12, 2022 $ 2.07
+2.66%
$ 437.59 million $ 1.31 million
Apr 11, 2022 $ 2.02
-10.64%
$ 426.32 million $ 1.73 million
Apr 10, 2022 $ 2.27
+1.56%
$ 478.28 million $ 2.63 million
Apr 9, 2022 $ 2.23
-1.15%
$ 470.8 million $ 1.51 million
Apr 8, 2022 $ 2.26
-5.85%
$ 475.95 million $ 1.5 million
Apr 7, 2022 $ 2.4
-0.89%
$ 506.37 million $ 1.42 million
Apr 6, 2022 $ 2.42
-9.88%
$ 510.88 million $ 2.18 million
Apr 5, 2022 $ 2.69
-4.54%
$ 488.87 million $ 1.41 million
Apr 4, 2022 $ 2.82
-3.70%
$ 512.93 million $ 1.83 million
Apr 3, 2022 $ 2.93
+1.48%
$ 532.61 million $ 1.22 million
Apr 2, 2022 $ 2.89
+1.42%
$ 526.72 million $ 4.12 million
Apr 1, 2022 $ 2.85
+6.65%
$ 519.33 million $ 2.94 million
Mar 31, 2022 $ 2.68
-2.59%
$ 486.96 million $ 3.72 million
Mar 30, 2022 $ 2.75
+0.24%
$ 499.93 million $ 2 million
Mar 29, 2022 $ 2.74
+3.87%
$ 498.58 million $ 3.35 million
Mar 28, 2022 $ 2.63
-0.22%
$ 479.09 million $ 3.49 million
Mar 27, 2022 $ 2.63
+5.41%
$ 477.79 million $ 1.86 million
Mar 26, 2022 $ 2.49
-0.34%
$ 453.27 million $ 1.43 million
Mar 25, 2022 $ 2.5
-2.09%
$ 454.82 million $ 5.91 million
Mar 24, 2022 $ 2.56
+10.32%
$ 465.47 million $ 14.15 million
Mar 23, 2022 $ 2.32
+2.90%
$ 421.9 million $ 1.95 million
Mar 22, 2022 $ 2.25
+0.62%
$ 410.02 million $ 3.02 million
Mar 21, 2022 $ 2.24
+0.02%
$ 407.51 million $ 2.65 million
Mar 20, 2022 $ 2.23
-3.63%
$ 406.01 million $ 1.48 million
Mar 19, 2022 $ 2.32
+1.99%
$ 421.31 million $ 4.12 million
Mar 18, 2022 $ 2.28
+8.03%
$ 415.35 million $ 2.38 million
Mar 17, 2022 $ 2.12
-0.88%
$ 385.81 million $ 2.12 million
Mar 16, 2022 $ 2.13
+10.50%
$ 388.14 million $ 14.46 million
Mar 15, 2022 $ 1.94
+0.69%
$ 352.29 million $ 2.07 million
Mar 14, 2022 $ 1.92
+2.06%
$ 349.84 million $ 1.44 million
Mar 13, 2022 $ 1.88
-4.09%
$ 342.81 million $ 1.88 million