Merit Circle(MC)Heute
$0.125846
vor 1 Jahren
$1.21
vor 2 Jahren
$0.311252
vor 3 Jahren
$0.729898
Merit Circle Preisverlauf
(MC)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | -- | $0.128539 | $0.113184 | -- | -- |
2025-09-04 | -- | $0.129213 | $0.113187 | -- | -- |
2025-09-03 | $0.116808 | $0.121254 | $0.110004 | $0.120050 | $97.78583 |
2025-09-02 | $0.118828 | $0.12597 | $0.085855 | $0.116837 | $1,360.897 |
2025-09-01 | -- | $0.129553 | $0.118257 | -- | -- |
2025-08-31 | -- | $0.1307 | $0.122932 | -- | -- |
2025-08-30 | $0.128691 | $0.130806 | $0.119258 | $0.122966 | $612.6761 |
2025-08-29 | $0.128091 | $0.141059 | $0.120447 | $0.128629 | $4,315.292 |
2025-08-28 | $0.127944 | $0.174496 | $0.116312 | $0.128185 | $12,805.35 |
2025-08-27 | $0.123970 | $0.138077 | $0.121309 | $0.127944 | $407.2678 |
2025-08-26 | $0.132741 | $0.13185 | $0.123015 | $0.123970 | $2,660.424 |
2025-08-25 | -- | $0.136528 | $0.128493 | -- | -- |
2025-08-24 | $0.117244 | $0.132345 | $0.12348 | $0.128719 | $2,833.718 |
2025-08-23 | $0.123139 | $0.132656 | $0.114611 | $0.117243 | $506.5194 |
2025-08-22 | $0.114442 | $0.129166 | $0.114454 | $0.123139 | $282.9840 |
2025-08-21 | $0.128232 | $0.134577 | $0.114411 | $0.114442 | $33.06000 |
2025-08-20 | $0.117660 | $0.134454 | $0.115443 | $0.128232 | $2,729.522 |
2025-08-19 | $0.116869 | $0.123334 | $0.113453 | $0.117660 | $190.3549 |
2025-08-18 | $0.131722 | $0.126243 | $0.116144 | $0.116793 | $1,368.193 |
2025-08-17 | $0.126011 | $0.140821 | $0.124755 | $0.131722 | $394.8749 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Merit Circle(MC)
