Merit Circle (MC) historical data and Live price

merit-circle

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
Rank462
1H -1.72 %
24H -0.81 %
7D 6.40 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/220.8981.1080.8980.95519,727,974.1740,672,468.76
8/7/220.9030.9130.8880.8981,760,176.3138,263,132.8
8/6/220.9290.9360.9030.9041,514,992.0738,494,518.02
8/5/220.8860.9290.8860.9293,444,585.139,548,776.75
8/4/220.8850.9070.8660.8861,960,206.737,727,201.8
8/3/220.8890.9110.8680.8852,246,299.1437,701,134.68
8/2/220.8940.9090.8570.8892,250,738.137,867,901.28
8/1/220.9050.9180.8820.8942,818,987.1238,073,907.72
7/31/220.8980.950.8970.9056,121,534.1438,543,634.76
7/30/220.9070.9360.8840.8987,827,193.238,241,276.2
7/29/220.8710.9150.8670.9075,815,932.0538,651,115.29
7/28/220.8790.8960.8260.8718,547,904.7437,088,219.7
7/26/220.820.820.7690.8052,456,639.8134,273,729.83
7/25/220.8850.8850.820.822,861,126.7734,924,943.49
7/24/220.8860.9110.8810.8853,245,852.2337,710,680.2
7/23/220.8870.9060.8610.8862,146,676.7537,728,096.7
7/22/220.9210.940.8820.8872,881,043.1337,790,247.42
7/21/220.9030.9290.8650.9214,456,386.9339,214,300.69
7/20/220.9430.9640.8940.9033,971,704.8738,463,458.72
7/19/220.9290.9620.8940.9445,900,852.4840,187,400.14
7/18/220.8760.9740.8760.9297,758,099.5739,569,707.79
7/17/220.90.9090.8730.8763,658,915.1537,320,119.51
7/16/220.880.9210.8110.919,871,069.9138,322,690.23
7/15/220.7631.2740.7560.8854,498,939.9637,491,018.01
7/14/220.7290.7750.7150.7633,094,303.7532,476,633.4
7/13/220.6750.7290.6680.7292,226,467.0231,040,580.85
7/12/220.6990.7040.6750.6751,782,960.7428,734,057.57
7/11/220.7470.7570.6990.6992,111,152.2829,783,588.97
7/10/220.7940.7950.740.7471,698,320.5331,804,141.31
7/9/220.7920.8010.7840.7941,563,01133,830,495.61
7/8/220.8170.8260.7840.7921,945,067.7533,751,803.77
7/7/220.7910.8230.7790.8173,584,891.1234,785,212.44
7/6/220.7680.7940.7570.7912,553,191.7933,700,458.8
7/5/220.8340.8720.7430.76712,036,997.3732,685,877.49
7/4/220.6970.8810.6780.83513,070,716.8435,557,210.37
7/3/220.6950.7040.6820.6972,102,285.7929,707,595.86
7/2/220.6930.6990.6720.6951,992,592.4529,598,856.68
7/1/220.6810.7220.6750.6933,932,468.4429,531,363.28
6/30/220.7120.7120.6460.6814,671,605.2128,992,663.1
6/29/220.7480.7570.7120.7122,816,463.2430,328,568.7
6/28/220.8050.8220.7460.7484,138,596.2531,872,386.76
6/27/220.7880.8160.7790.8056,058,145.7134,277,954.21
6/26/220.8140.8350.7870.7884,088,438.2733,543,858.52
6/25/220.8280.8650.7840.8145,301,102.3734,690,022.83
6/24/220.7560.8460.7530.8284,720,753.6135,262,311.88
6/23/220.7090.7590.7070.7562,582,269.7432,215,681.02
6/22/220.7410.7410.7050.7092,782,894.7930,185,002.75
6/21/220.7260.7780.720.7413,613,930.6431,554,300.96
6/20/220.7310.7580.6930.7264,473,794.930,935,746.73
6/19/220.6540.8140.6290.7317,318,882.2831,147,254.58
6/18/220.7240.7330.6050.6544,174,301.1827,873,541.85
6/17/220.7040.7390.6970.7253,381,023.330,864,020.32
6/16/220.8080.8390.7030.7047,933,538.3529,997,008.03
6/15/220.7910.8070.6790.8075,269,847.5634,386,508.77
6/14/220.7850.8170.7270.7914,516,925.9533,691,019.94
6/13/220.9180.9190.7640.7855,052,644.8233,446,170.68
6/12/220.9670.9680.9010.9183,984,700.4139,113,126.01
6/11/221.0261.0430.9480.9675,168,688.741,201,208.33
6/10/221.1181.1331.0231.0263,485,685.7443,709,890.39
6/9/221.1161.161.1081.1183,382,777.2547,634,685.6
6/8/221.1261.1451.1051.1164,882,890.6947,541,350.92
6/7/221.2111.2141.1041.1279,454,392.1347,984,115.46
6/6/221.0381.4481.0371.2140,687,713.2551,550,540.65
6/5/220.9951.0530.9751.0386,666,822.3644,225,175.17
6/4/220.9831.0030.9650.9944,085,561.242,355,904.58
6/3/221.0141.0160.9730.9833,558,426.1741,854,640.3
6/2/221.0041.0180.9831.0152,534,760.843,228,767.77
6/1/221.071.0730.9841.0055,349,917.9242,801,736.96
5/31/221.1151.1261.061.075,656,531.7545,594,255.8
5/30/221.0231.1191.0141.1157,611,683.9547,510,450.8
5/29/221.0031.0240.981.0233,183,47143,562,226.68
5/28/220.9830.9940.9730.9825,205,712.341,823,651.77
5/27/221.0171.0350.9610.9835,139,559.9441,855,956.05
5/26/221.0881.1060.9771.0177,360,111.4443,320,381.62
5/25/221.0931.1191.0761.0887,230,057.0646,325,818.79
5/24/221.0641.0991.0421.0948,112,744.7846,584,491.74
5/23/221.1371.1561.061.0648,143,467.2645,327,030.73
5/22/221.0791.1711.0771.13713,272,179.7448,437,678.08
5/21/221.0361.1021.0171.089,404,993.2845,988,464.19
5/20/221.0711.0841.0121.0367,700,333.444,119,289.96
5/19/221.0131.0791.0111.0717,892,623.7145,602,559.04
5/18/221.1091.1131.011.0138,970,456.8543,136,518.27
5/17/221.0541.1111.0441.1097,601,998.1547,249,861.02
5/16/221.1081.1081.0321.0547,560,403.8144,895,409.99
5/15/221.0511.1121.0141.1087,052,309.4647,179,838.71
5/14/221.031.0670.9861.0517,667,353.7644,762,327.17
5/13/221.0091.1721.0031.0313,484,914.7243,880,996.83
5/12/221.1451.1860.9841.019,477,766.5443,007,615.48
5/11/221.3471.371.0951.1459,659,315.1748,751,462.31
5/10/221.2811.4041.2551.3466,185,413.4757,333,671.39