Merit Circle Historical Data

MC Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.226
-3.54%
$ 66.34 million $ 11.81 million
May 15 $ 0.244
-2.28%
$ 67.11 million $ 10.74 million
May 8 $ 0.248
-5.12%
$ 70.94 million $ 29.28 million
May 1 $ 0.261
-7.27%
$ 73.91 million $ 17.36 million
Apr 24 $ 0.29
-2.87%
$ 79.74 million $ 22.82 million
Apr 17 $ 0.302
-18.51%
$ 83.89 million $ 54.89 million
Apr 10 $ 0.363
+16.39%
$ 103.7 million $ 85.21 million
Apr 3 $ 0.312
+9.86%
$ 85.95 million $ 44.76 million
Mar 27 $ 0.284
-3.06%
$ 77.77 million $ 32.49 million
Mar 20 $ 0.289
-15.13%
$ 80.12 million $ 32.96 million
Mar 13 $ 0.307
+7.07%
$ 92.77 million $ 43.68 million
Mar 6 $ 0.269
-20.00%
$ 77.54 million $ 33.72 million
Feb 27 $ 0.336
-18.14%
$ 89.09 million $ 38.67 million
Feb 20 $ 0.41
+4.97%
$ 108.75 million $ 116.7 million
Feb 13 $ 0.391
+16.62%
$ 100.63 million $ 83.43 million
Feb 6 $ 0.335
-11.39%
$ 86.13 million $ 63.89 million
Jan 30 $ 0.378
-0.71%
$ 94.27 million $ 70.05 million
Jan 23 $ 0.363
+11.81%
$ 94.68 million $ 100.68 million
Jan 16 $ 0.325
-5.19%
$ 78.54 million $ 48.82 million
Jan 9 $ 0.343
+25.77%
$ 81.33 million $ 43.49 million
Jan 2 $ 0.273
+0.52%
$ 67.76 million $ 23.19 million
Dec 26 $ 0.271
-12.11%
$ 61.7 million $ 16.01 million
Dec 19 $ 0.309
-6.35%
$ 69.75 million $ 23.37 million
Dec 12 $ 0.329
-19.08%
$ 74.26 million $ 20 million
Dec 5 $ 0.408
-5.22%
$ 90.97 million $ 29.3 million
Nov 28 $ 0.431
+2.49%
$ 94.29 million $ 44.12 million
Nov 21 $ 0.422
+0.87%
$ 90.85 million $ 34.02 million
Nov 14 $ 0.424
-6.04%
$ 89.84 million $ 10.71 million
Nov 7 $ 0.451
-35.30%
$ 95 million $ 6.82 million
Oct 31 $ 0.698
-2.69%
$ 141.64 million $ 7.71 million
Oct 24 $ 0.717
+11.48%
$ 144.42 million $ 31.01 million
Oct 17 $ 0.643
-0.50%
$ 126.24 million $ 9.1 million
Oct 10 $ 0.646
+0.66%
$ 125.88 million $ 4.25 million
Oct 3 $ 0.642
-0.95%
$ 124.13 million $ 3.8 million
Sep 26 $ 0.648
+2.58%
$ 124.69 million $ 5.78 million
Sep 19 $ 0.645
+1.26%
$ 117.59 million $ 4.15 million
Sep 12 $ 0.637
-16.63%
$ 137.91 million $ 8.18 million
Sep 5 $ 0.764
+6.69%
$ 133.54 million $ 8.98 million
Aug 29 $ 0.716
+4.36%
$ 130.93 million $ 4.12 million
Aug 22 $ 0.687
-14.21%
$ 119.35 million $ 4.03 million
Aug 15 $ 0.8
-16.35%
$ 137.71 million $ 6.15 million
Aug 8 $ 0.957
+6.51%
$ 164.89 million $ 34.22 million
Aug 1 $ 0.898
-0.72%
$ 144.12 million $ 4.27 million
Jul 25 $ 0.905
+2.47%
$ 130.05 million $ 16.28 million
Jul 18 $ 0.883
+0.92%
$ 124.39 million $ 8.4 million
Jul 11 $ 0.875
+16.10%
$ 120.92 million $ 32.19 million
Jul 4 $ 0.747
+7.20%
$ 98.89 million $ 10.38 million
Jun 27 $ 0.697
-11.21%
$ 93.72 million $ 4.51 million
Jun 20 $ 0.785
+7.42%
$ 101.79 million $ 4.76 million
Jun 13 $ 0.73
-20.51%
$ 93.66 million $ 8.35 million