Merit Circle (MC) historical data and Live price

Merit Circle

MC

$ 0.919578 -0.809 %

0.00003911 BTC

MARKET CAP
39.167 M

24H VOLUME
21.122 M

CIRC.SUPPLY
42.592 M

MAX SUPPLY
1 B

MC

USD

Rank462

1H -1.72 %

24H -0.81 %

7D 6.40 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/8/22	0.898	1.108	0.898	0.955	19,727,974.17	40,672,468.76
8/7/22	0.903	0.913	0.888	0.898	1,760,176.31	38,263,132.8
8/6/22	0.929	0.936	0.903	0.904	1,514,992.07	38,494,518.02
8/5/22	0.886	0.929	0.886	0.929	3,444,585.1	39,548,776.75
8/4/22	0.885	0.907	0.866	0.886	1,960,206.7	37,727,201.8
8/3/22	0.889	0.911	0.868	0.885	2,246,299.14	37,701,134.68
8/2/22	0.894	0.909	0.857	0.889	2,250,738.1	37,867,901.28
8/1/22	0.905	0.918	0.882	0.894	2,818,987.12	38,073,907.72
7/31/22	0.898	0.95	0.897	0.905	6,121,534.14	38,543,634.76
7/30/22	0.907	0.936	0.884	0.898	7,827,193.2	38,241,276.2
7/29/22	0.871	0.915	0.867	0.907	5,815,932.05	38,651,115.29
7/28/22	0.879	0.896	0.826	0.871	8,547,904.74	37,088,219.7
7/26/22	0.82	0.82	0.769	0.805	2,456,639.81	34,273,729.83
7/25/22	0.885	0.885	0.82	0.82	2,861,126.77	34,924,943.49
7/24/22	0.886	0.911	0.881	0.885	3,245,852.23	37,710,680.2
7/23/22	0.887	0.906	0.861	0.886	2,146,676.75	37,728,096.7
7/22/22	0.921	0.94	0.882	0.887	2,881,043.13	37,790,247.42
7/21/22	0.903	0.929	0.865	0.921	4,456,386.93	39,214,300.69
7/20/22	0.943	0.964	0.894	0.903	3,971,704.87	38,463,458.72
7/19/22	0.929	0.962	0.894	0.944	5,900,852.48	40,187,400.14
7/18/22	0.876	0.974	0.876	0.929	7,758,099.57	39,569,707.79
7/17/22	0.9	0.909	0.873	0.876	3,658,915.15	37,320,119.51
7/16/22	0.88	0.921	0.811	0.9	19,871,069.91	38,322,690.23
7/15/22	0.763	1.274	0.756	0.88	54,498,939.96	37,491,018.01
7/14/22	0.729	0.775	0.715	0.763	3,094,303.75	32,476,633.4
7/13/22	0.675	0.729	0.668	0.729	2,226,467.02	31,040,580.85
7/12/22	0.699	0.704	0.675	0.675	1,782,960.74	28,734,057.57
7/11/22	0.747	0.757	0.699	0.699	2,111,152.28	29,783,588.97
7/10/22	0.794	0.795	0.74	0.747	1,698,320.53	31,804,141.31
7/9/22	0.792	0.801	0.784	0.794	1,563,011	33,830,495.61
7/8/22	0.817	0.826	0.784	0.792	1,945,067.75	33,751,803.77
7/7/22	0.791	0.823	0.779	0.817	3,584,891.12	34,785,212.44
7/6/22	0.768	0.794	0.757	0.791	2,553,191.79	33,700,458.8
7/5/22	0.834	0.872	0.743	0.767	12,036,997.37	32,685,877.49
7/4/22	0.697	0.881	0.678	0.835	13,070,716.84	35,557,210.37
7/3/22	0.695	0.704	0.682	0.697	2,102,285.79	29,707,595.86
7/2/22	0.693	0.699	0.672	0.695	1,992,592.45	29,598,856.68
7/1/22	0.681	0.722	0.675	0.693	3,932,468.44	29,531,363.28
6/30/22	0.712	0.712	0.646	0.681	4,671,605.21	28,992,663.1
6/29/22	0.748	0.757	0.712	0.712	2,816,463.24	30,328,568.7
6/28/22	0.805	0.822	0.746	0.748	4,138,596.25	31,872,386.76
6/27/22	0.788	0.816	0.779	0.805	6,058,145.71	34,277,954.21
6/26/22	0.814	0.835	0.787	0.788	4,088,438.27	33,543,858.52
6/25/22	0.828	0.865	0.784	0.814	5,301,102.37	34,690,022.83
6/24/22	0.756	0.846	0.753	0.828	4,720,753.61	35,262,311.88
6/23/22	0.709	0.759	0.707	0.756	2,582,269.74	32,215,681.02
6/22/22	0.741	0.741	0.705	0.709	2,782,894.79	30,185,002.75
6/21/22	0.726	0.778	0.72	0.741	3,613,930.64	31,554,300.96
6/20/22	0.731	0.758	0.693	0.726	4,473,794.9	30,935,746.73
6/19/22	0.654	0.814	0.629	0.731	7,318,882.28	31,147,254.58
6/18/22	0.724	0.733	0.605	0.654	4,174,301.18	27,873,541.85
6/17/22	0.704	0.739	0.697	0.725	3,381,023.3	30,864,020.32
6/16/22	0.808	0.839	0.703	0.704	7,933,538.35	29,997,008.03
6/15/22	0.791	0.807	0.679	0.807	5,269,847.56	34,386,508.77
6/14/22	0.785	0.817	0.727	0.791	4,516,925.95	33,691,019.94
6/13/22	0.918	0.919	0.764	0.785	5,052,644.82	33,446,170.68
6/12/22	0.967	0.968	0.901	0.918	3,984,700.41	39,113,126.01
6/11/22	1.026	1.043	0.948	0.967	5,168,688.7	41,201,208.33
6/10/22	1.118	1.133	1.023	1.026	3,485,685.74	43,709,890.39
6/9/22	1.116	1.16	1.108	1.118	3,382,777.25	47,634,685.6
6/8/22	1.126	1.145	1.105	1.116	4,882,890.69	47,541,350.92
6/7/22	1.211	1.214	1.104	1.127	9,454,392.13	47,984,115.46
6/6/22	1.038	1.448	1.037	1.21	40,687,713.25	51,550,540.65
6/5/22	0.995	1.053	0.975	1.038	6,666,822.36	44,225,175.17
6/4/22	0.983	1.003	0.965	0.994	4,085,561.2	42,355,904.58
6/3/22	1.014	1.016	0.973	0.983	3,558,426.17	41,854,640.3
6/2/22	1.004	1.018	0.983	1.015	2,534,760.8	43,228,767.77
6/1/22	1.07	1.073	0.984	1.005	5,349,917.92	42,801,736.96
5/31/22	1.115	1.126	1.06	1.07	5,656,531.75	45,594,255.8
5/30/22	1.023	1.119	1.014	1.115	7,611,683.95	47,510,450.8
5/29/22	1.003	1.024	0.98	1.023	3,183,471	43,562,226.68
5/28/22	0.983	0.994	0.973	0.982	5,205,712.3	41,823,651.77
5/27/22	1.017	1.035	0.961	0.983	5,139,559.94	41,855,956.05
5/26/22	1.088	1.106	0.977	1.017	7,360,111.44	43,320,381.62
5/25/22	1.093	1.119	1.076	1.088	7,230,057.06	46,325,818.79
5/24/22	1.064	1.099	1.042	1.094	8,112,744.78	46,584,491.74
5/23/22	1.137	1.156	1.06	1.064	8,143,467.26	45,327,030.73
5/22/22	1.079	1.171	1.077	1.137	13,272,179.74	48,437,678.08
5/21/22	1.036	1.102	1.017	1.08	9,404,993.28	45,988,464.19
5/20/22	1.071	1.084	1.012	1.036	7,700,333.4	44,119,289.96
5/19/22	1.013	1.079	1.011	1.071	7,892,623.71	45,602,559.04
5/18/22	1.109	1.113	1.01	1.013	8,970,456.85	43,136,518.27
5/17/22	1.054	1.111	1.044	1.109	7,601,998.15	47,249,861.02
5/16/22	1.108	1.108	1.032	1.054	7,560,403.81	44,895,409.99
5/15/22	1.051	1.112	1.014	1.108	7,052,309.46	47,179,838.71
5/14/22	1.03	1.067	0.986	1.051	7,667,353.76	44,762,327.17
5/13/22	1.009	1.172	1.003	1.03	13,484,914.72	43,880,996.83
5/12/22	1.145	1.186	0.984	1.01	9,477,766.54	43,007,615.48
5/11/22	1.347	1.37	1.095	1.145	9,659,315.17	48,751,462.31
5/10/22	1.281	1.404	1.255	1.346	6,185,413.47	57,333,671.39

Similar Coins