- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Merit Circle (MC) historical data and Live price
Merit Circle
MC$ 2.75 + 0.338 % 
0.00004261 BTC
0.00004261 BTC MARKET CAP
0
0
24H VOLUME
143.249 k
143.249 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,574
1H 2.46 %
24H 0.34 %
7D -0.02 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 2.758 | 2.811 | 2.686 | 2.767 | 133,110 | 0 |
| 4/24/24 | 2.998 | 3.03 | 2.749 | 2.758 | 145,254.8 | 0 |
| 4/23/24 | 3.203 | 3.357 | 2.937 | 2.999 | 330,194.37 | 0 |
| 4/22/24 | 3.054 | 3.205 | 3.033 | 3.203 | 215,624.98 | 0 |
| 4/21/24 | 3.087 | 3.109 | 3.017 | 3.054 | 159,939.8 | 0 |
| 4/20/24 | 2.762 | 3.111 | 2.724 | 3.087 | 172,310.92 | 0 |
| 4/19/24 | 2.64 | 2.818 | 2.539 | 2.762 | 251,727.99 | 0 |
| 4/18/24 | 2.568 | 2.698 | 2.507 | 2.64 | 191,814.55 | 0 |
| 4/17/24 | 2.733 | 2.818 | 2.558 | 2.568 | 3,242,309.99 | 0 |
| 4/16/24 | 2.658 | 2.829 | 2.43 | 2.73 | 921,494.01 | 0 |
| 4/15/24 | 2.705 | 3.071 | 2.645 | 2.658 | 524,130.63 | 0 |
| 4/14/24 | 2.453 | 2.681 | 2.351 | 2.681 | 373,237.56 | 0 |
| 4/13/24 | 2.665 | 2.681 | 2.164 | 2.453 | 497,197.53 | 0 |
| 4/12/24 | 3.195 | 3.204 | 2.566 | 2.665 | 320,655.74 | 0 |
| 4/11/24 | 3.199 | 3.202 | 3.083 | 3.195 | 129,344.87 | 0 |
| 4/10/24 | 3.008 | 3.199 | 2.952 | 3.199 | 611,769.4 | 0 |
| 4/9/24 | 3.336 | 3.339 | 2.992 | 3.008 | 89,655.51 | 0 |
| 4/8/24 | 3.196 | 3.356 | 3.111 | 3.336 | 267,228.83 | 0 |
| 4/7/24 | 2.974 | 3.211 | 2.974 | 3.196 | 557,241.07 | 0 |
| 4/6/24 | 2.971 | 2.988 | 2.906 | 2.974 | 410,579.03 | 0 |
| 4/5/24 | 3.098 | 3.098 | 2.865 | 2.971 | 148,719.7 | 0 |
| 4/4/24 | 3.092 | 3.259 | 3.01 | 3.098 | 395,154.7 | 0 |
| 4/3/24 | 3.142 | 3.195 | 3.078 | 3.092 | 109,882.77 | 0 |
| 4/2/24 | 3.361 | 3.362 | 3.109 | 3.142 | 165,841.53 | 0 |
| 4/1/24 | 3.416 | 3.494 | 3.293 | 3.361 | 651,690.25 | 0 |
| 3/31/24 | 3.363 | 3.437 | 3.359 | 3.416 | 353,315.62 | 0 |
| 3/30/24 | 3.473 | 3.487 | 3.363 | 3.363 | 127,154.21 | 0 |
| 3/29/24 | 3.576 | 3.576 | 3.425 | 3.473 | 451,224.9 | 0 |
| 3/28/24 | 3.637 | 3.724 | 3.492 | 3.576 | 272,365.38 | 0 |
| 3/27/24 | 3.95 | 3.989 | 3.626 | 3.637 | 359,724.55 | 0 |
| 3/26/24 | 3.527 | 3.98 | 3.527 | 3.95 | 912,237.3 | 0 |
| 3/25/24 | 3.504 | 3.616 | 3.504 | 3.527 | 1,376,002.29 | 0 |
| 3/24/24 | 3.286 | 3.529 | 3.173 | 3.504 | 657,316.66 | 0 |
| 3/23/24 | 3.139 | 3.31 | 3.138 | 3.286 | 389,671.22 | 0 |
| 3/22/24 | 3.413 | 3.451 | 3.104 | 3.139 | 1,257,511.31 | 0 |
| 3/21/24 | 3.506 | 3.541 | 3.384 | 3.413 | 145,212.7 | 0 |
| 3/20/24 | 3.052 | 3.507 | 2.965 | 3.506 | 376,378.98 | 0 |
| 3/19/24 | 3.297 | 3.326 | 2.91 | 3.052 | 1,025,740.56 | 0 |
| 3/18/24 | 3.592 | 3.604 | 3.23 | 3.311 | 316,707.35 | 0 |
| 3/17/24 | 3.393 | 3.603 | 3.333 | 3.603 | 414,047.42 | 0 |
| 3/16/24 | 3.756 | 3.876 | 3.345 | 3.393 | 989,569.37 | 0 |
| 3/15/24 | 3.925 | 4.013 | 3.513 | 3.756 | 1,027,883.89 | 0 |
| 3/14/24 | 3.905 | 3.932 | 3.646 | 3.925 | 490,280.21 | 0 |
| 3/13/24 | 3.959 | 4.049 | 3.855 | 3.905 | 599,639.03 | 0 |
| 3/12/24 | 4.042 | 4.052 | 3.881 | 3.959 | 401,026.7 | 0 |
| 3/11/24 | 4.023 | 4.203 | 3.974 | 4.042 | 245,283.1 | 0 |
| 3/10/24 | 4.192 | 4.342 | 4.023 | 4.023 | 722,726.07 | 0 |
| 3/9/24 | 3.898 | 4.347 | 3.818 | 4.192 | 975,592.14 | 0 |
| 3/8/24 | 3.982 | 4.088 | 3.828 | 3.898 | 421,128.88 | 0 |
| 3/7/24 | 3.927 | 4.088 | 3.874 | 3.982 | 487,961.28 | 0 |
| 3/6/24 | 3.986 | 4.117 | 3.759 | 3.927 | 824,519.55 | 0 |
| 3/5/24 | 3.977 | 4.163 | 3.45 | 3.986 | 2,244,720.46 | 0 |
| 3/4/24 | 3.385 | 4.021 | 3.349 | 3.951 | 1,052,849.72 | 0 |
| 3/3/24 | 3.507 | 3.548 | 3.346 | 3.404 | 315,606.94 | 0 |
| 3/2/24 | 3.591 | 3.734 | 3.497 | 3.507 | 423,208.24 | 0 |
| 3/1/24 | 3.237 | 3.627 | 3.222 | 3.591 | 613,131.71 | 0 |
| 2/29/24 | 3.48 | 3.505 | 3.203 | 3.237 | 715,176.48 | 0 |
| 2/28/24 | 3.572 | 3.602 | 3.324 | 3.48 | 572,060.94 | 0 |
| 2/27/24 | 3.388 | 3.707 | 3.349 | 3.572 | 597,785.46 | 0 |
| 2/26/24 | 3.205 | 3.489 | 3.104 | 3.388 | 534,194.83 | 0 |
| 2/25/24 | 3.243 | 3.282 | 3.079 | 3.205 | 1,139,722.35 | 0 |
| 2/24/24 | 3.221 | 3.356 | 3.119 | 3.243 | 1,105,758.57 | 0 |
| 2/23/24 | 3.276 | 3.478 | 3.192 | 3.221 | 1,087,951.1 | 0 |
| 2/22/24 | 3.377 | 3.627 | 3.151 | 3.276 | 966,992.98 | 0 |
| 2/21/24 | 3.339 | 3.388 | 3.05 | 3.377 | 859,906.85 | 0 |
| 2/20/24 | 3.397 | 3.535 | 3.268 | 3.338 | 528,527.05 | 0 |
| 2/19/24 | 3.191 | 3.536 | 3.178 | 3.397 | 1,163,849.32 | 0 |
| 2/18/24 | 2.826 | 3.235 | 2.826 | 3.191 | 846,990.38 | 0 |
| 2/17/24 | 2.751 | 2.849 | 2.664 | 2.826 | 329,175.98 | 0 |
| 2/16/24 | 2.844 | 2.866 | 2.655 | 2.751 | 355,230.9 | 0 |
| 2/15/24 | 2.957 | 3.133 | 2.568 | 2.844 | 2,863,505.92 | 0 |
| 2/14/24 | 2.812 | 3.024 | 2.756 | 2.957 | 863,693.41 | 0 |
| 2/13/24 | 2.83 | 3.004 | 2.796 | 2.812 | 882,889.65 | 0 |
| 2/12/24 | 2.467 | 2.938 | 2.467 | 2.779 | 1,522,803.19 | 0 |
| 2/11/24 | 2.378 | 2.719 | 2.378 | 2.467 | 972,352.23 | 0 |
| 2/10/24 | 2.078 | 2.453 | 2.078 | 2.378 | 1,245,877.19 | 0 |
| 2/9/24 | 1.881 | 2.162 | 1.881 | 2.078 | 899,623.53 | 0 |
| 2/8/24 | 1.805 | 1.93 | 1.789 | 1.881 | 326,900.63 | 0 |
| 2/7/24 | 1.729 | 1.808 | 1.721 | 1.805 | 526,977.25 | 0 |
| 2/6/24 | 1.691 | 1.741 | 1.676 | 1.729 | 253,207.93 | 0 |
| 2/5/24 | 1.692 | 1.728 | 1.665 | 1.691 | 464,849.47 | 0 |
| 2/4/24 | 1.72 | 1.74 | 1.673 | 1.692 | 235,554.88 | 0 |
| 2/3/24 | 1.741 | 1.78 | 1.72 | 1.72 | 75,202.76 | 0 |
| 2/2/24 | 1.703 | 1.752 | 1.703 | 1.741 | 172,569.61 | 0 |
| 2/1/24 | 1.72 | 1.731 | 1.655 | 1.703 | 285,710.52 | 0 |
| 1/31/24 | 1.831 | 1.832 | 1.715 | 1.72 | 144,389.82 | 0 |
| 1/30/24 | 1.899 | 1.919 | 1.835 | 1.837 | 205,210.31 | 0 |
| 1/29/24 | 1.794 | 1.902 | 1.792 | 1.899 | 194,454.14 | 0 |
| 1/28/24 | 1.839 | 1.921 | 1.78 | 1.794 | 171,583.12 | 0 |
| 1/27/24 | 1.725 | 1.848 | 1.725 | 1.839 | 283,114.94 | 0 |
