Merit Circle Historical Data

MC Page 9
Download
Date Close Price change Market cap Trading volume
May 17, 2025 $ 0.104
-2.70%
$ 1.07 million $ 102
May 16, 2025 $ 0.107
+0.08%
$ 1.1 million $ 115
May 15, 2025 $ 0.107
-1.02%
$ 1.1 million $ 1,394
May 14, 2025 $ 0.108
-11.39%
$ 1.11 million $ 6,870
May 13, 2025 $ 0.122
+2.73%
$ 1.25 million $ 248
May 12, 2025 $ 0.119
+12.03%
$ 1.22 million $ 879
May 11, 2025 $ 0.106
-1.48%
$ 1.09 million $ 1,850
May 10, 2025 $ 0.108
+5.62%
$ 1.11 million $ 1,372
May 9, 2025 $ 0.102
+22.81%
$ 1.05 million $ 3,094
May 8, 2025 $ 0.083
-1.01%
$ 852,938 $ 1,330
May 7, 2025 $ 0.0839
+0.65%
$ 861,837 $ 184
May 6, 2025 $ 0.0833
-96.64%
$ 856,150 $ 163
May 5, 2025 $ 2.48
+0.28%
$ 25.45 million $ 3.21 million
May 4, 2025 $ 2.47
+0.69%
$ 25.33 million $ 5.92 million
May 3, 2025 $ 2.45
-1.01%
$ 25.18 million $ 7.84 million
May 2, 2025 $ 2.48
+1.46%
$ 25.44 million $ 6.88 million
May 1, 2025 $ 2.44
-0.85%
$ 25.1 million $ 6.66 million
Apr 30, 2025 $ 2.46
+1.03%
$ 25.28 million $ 6.82 million
Apr 29, 2025 $ 2.44
-1.69%
$ 25.03 million $ 7.5 million
Apr 28, 2025 $ 2.48
+1.22%
$ 25.46 million $ 7.74 million
Apr 27, 2025 $ 2.45
-2.66%
$ 25.15 million $ 8.37 million
Apr 26, 2025 $ 2.51
+4.14%
$ 25.82 million $ 7.93 million
Apr 25, 2025 $ 2.41
-1.47%
$ 24.78 million $ 7.67 million
Apr 24, 2025 $ 2.45
-0.36%
$ 25.16 million $ 7.39 million
Apr 23, 2025 $ 2.45
-1.16%
$ 25.21 million $ 7.29 million
Apr 22, 2025 $ 2.48
+0.73%
$ 25.5 million $ 7.75 million
Apr 21, 2025 $ 2.46
+1.11%
$ 25.32 million $ 7.93 million
Apr 20, 2025 $ 2.44
-0.23%
$ 25.05 million $ 7.03 million
Apr 19, 2025 $ 2.43
+1.17%
$ 24.94 million $ 6.4 million
Apr 18, 2025 $ 2.4
-3.17%
$ 24.65 million $ 7.45 million
Apr 17, 2025 $ 2.48
+0.12%
$ 25.46 million $ 8.97 million
Apr 16, 2025 $ 2.48
-1.15%
$ 25.44 million $ 8.46 million
Apr 15, 2025 $ 2.5
-1.74%
$ 25.72 million $ 8.45 million
Apr 14, 2025 $ 2.54
-1.10%
$ 26.14 million $ 8.36 million
Apr 13, 2025 $ 2.57
+2.55%
$ 26.42 million $ 8.38 million
Apr 12, 2025 $ 2.51
+2.36%
$ 25.77 million $ 7.66 million
Apr 11, 2025 $ 2.45
+0.18%
$ 25.17 million $ 13.01 million
Apr 10, 2025 $ 2.45
-3.08%
$ 25.14 million $ 13.3 million
Apr 9, 2025 $ 2.53
+3.35%
$ 25.95 million $ 16.38 million
Apr 8, 2025 $ 2.44
+0.81%
$ 25.11 million $ 17.84 million
Apr 7, 2025 $ 2.42
-4.83%
$ 24.9 million $ 19.07 million
Apr 6, 2025 $ 2.55
-8.23%
$ 26.17 million $ 20.26 million
Apr 5, 2025 $ 2.78
-2.44%
$ 28.51 million $ 22.74 million
Apr 4, 2025 $ 2.84
+0.34%
$ 29.22 million $ 28.98 million
Apr 3, 2025 $ 2.83
+1.94%
$ 29.06 million $ 41.91 million
Apr 2, 2025 $ 2.78
-1.72%
$ 28.59 million $ 48.01 million
Apr 1, 2025 $ 2.83
-0.50%
$ 29.07 million $ 41.38 million
Mar 31, 2025 $ 2.84
+3.02%
$ 29.18 million $ 29.78 million
Mar 30, 2025 $ 2.76
+0.32%
$ 28.31 million $ 13.55 million
Mar 29, 2025 $ 2.76
-0.17%
$ 28.34 million $ 19.87 million