Merit Circle [OLD] Historical Data - MCEUR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Merit Circle [OLD] (Cryptocurrency:MCEUR)
Merit Circle [OLD] (Cryptocurrency:MCEUR) Historical

Merit Circle [OLD] (MCEUR)

0.814338

-0.01134

( -1.37% )

Updated: 20:02:16

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.01491742	1.86602901817	0.79942058	0.8834238	0.31194565	601756.88	CX
4	0.01491742	1.86602901817	0.79942058	0.938714	0.31194565	601756.88	CX
12	0.49438256	154.516066362	0.31995544	0.938714	0.29533752	601756.88	CX
26	0.38308735	88.8317153841	0.43125065	0.938714	0.29533752	587377.497143	CX
52	0.79769967	4794.3493728	0.01663833	0.938714	0.01639125	1290108.69706	CX
156	0.81075706	22640.900434	0.00358094	0.938714	0.00354817	1282096.28901	CX
260	0.81406024	293080.443548	0.00027776	0.938714	6.245E-5	723125.185869	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.824054	-0.006796	-0.82	0.8318527	0.84182126	0.82213684	0
1714261800	0.83084974	-0.00474	-0.57	0.83493732	0.83584004	0.81939424	0
1714175400	0.83558944	-0.006345	-0.75	0.84219254	0.84690564	0.83013014	0
1714089000	0.84193424	0.00018186	0.02	0.84137704	0.85172458	0.82263762	0
1714002600	0.84175238	-0.026744	-3.08	0.87083164	0.87744062	0.83239072	0
1713916200	0.8684963	-0.010422	-1.19	0.877814	0.88246298	0.8639358	0
1713829800	0.87891846	0.0236005	2.76	0.79942058	0.8834238	0.31194565	601756
1713743400	0.85531796	0.00094724	0.11	0.85229326	0.86524396	0.84566496	0
1713657000	0.85437072	0.01196706	1.42	0.83749456	0.86073918	0.83075552	0
1713570600	0.84240366	0.00666288	0.80	0.833364	0.860608	0.79144856	0
1713484200	0.83574078	0.03001712	3.73	0.80655162	0.8411746	0.79793336	0
1713397800	0.80572366	-0.034338	-4.09	0.84164962	0.85016666	0.7863093	0
1713311400	0.84006188	0.00421344	0.50	0.836612	0.847154	0.813708	0
1713225000	0.83584844	-0.028406	-3.29	0.79942058	0.87931074	0.78837766	601756
1713138600	0.86425402	0.00097916	0.11	0.85135498	0.882098	0.82550468	0
1713052200	0.86327486	-0.022711	-2.56	0.88699758	0.90050352	0.82060678	0
1712965800	0.88598636	-0.028446	-3.11	0.915292	0.931476	0.86721054	0
1712879400	0.9144324	-0.004861	-0.53	0.9175544	0.92811908	0.90873524	0
1712793000	0.91929292	0.02634408	2.95	0.89217128	0.92618918	0.87561656	0
1712706600	0.89294884	-0.02957	-3.21	0.92278564	0.92390466	0.881734	0
1712620200	0.92251894	0.02498664	2.78	0.79942058	0.938714	0.78837766	601756
1712533800	0.8975323	0.00569212	0.64	0.8903286	0.90801214	0.8903286	0
1712447400	0.89184018	0.01298962	1.48	0.875728	0.89958134	0.87217032	0
1712361000	0.87885056	-0.005769	-0.65	0.88556398	0.88794216	0.85615824	0
1712274600	0.88461968	0.02913232	3.41	0.85231608	0.892794	0.841946	0
1712188200	0.85548736	0.00329938	0.39	0.85306172	0.8669976	0.84095564	0
1712101800	0.85218798	-0.05803	-6.38	0.90852258	0.90852258	0.841344	0
1712015400	0.91021826	-0.014729	-1.59	0.79942058	0.91110754	0.78837766	601756
1711929000	0.92494766	0.02033794	2.25	0.9046191	0.92589826	0.9046191	0
1711842600	0.90460972	-0.002685	-0.30	0.90927396	0.91230076	0.90431264	0
1711756200	0.90729506	-0.009859	-1.07	0.918372	0.92051498	0.89774734	0
1711669800	0.917154	0.02252502	2.52	0.89895498	0.92638378	0.89272288	0
1711583400	0.89462898	-0.009697	-1.07	0.9032345	0.924952	0.88547228	0
1711497000	0.90432636	0.00387436	0.43	0.90055434	0.92023554	0.8977353	0
1711410600	0.900452	0.02907002	3.34	0.79942058	0.916566	0.78837766	601756
1711324200	0.87138198	0.03779398	4.53	0.8316	0.87379054	0.82835536	0
1711237800	0.833588	0.01017534	1.24	0.82605894	0.855064	0.8175216	0
1711151400	0.82341266	-0.02071	-2.45	0.84762146	0.86059442	0.80948084	0
1711065000	0.844123	-0.025466	-2.93	0.8682835	0.87429986	0.836514	0
1710978600	0.86958928	0.06887454	8.60	0.79929878	0.873376	0.783076	0
1710892200	0.80071474	-0.071456	-8.19	0.87256582	0.87758412	0.7927955	0
1710805800	0.87217088	-0.00724	-0.82	0.79942058	0.8819545	0.31194565	601756
1710719400	0.87941098	0.03700242	4.39	0.83915636	0.88670582	0.82945772	0
1710633000	0.84240856	-0.054047	-6.03	0.8956682	0.90088446	0.83615672	0
1710546600	0.89645556	-0.025586	-2.77	0.79942058	0.907746	0.78837766	601756
1710460200	0.92204154	-0.012378	-1.32	0.93355416	0.943642	0.88499418	0
1710373800	0.93441964	0.0184835	2.02	0.91767732	0.9434607	0.91429464	0
1710287400	0.91593614	-0.000933	-0.10	0.91636734	0.930986	0.89081118	0
1710201000	0.9168691	0.03325	3.76	0.79942058	0.929278	0.78837766	601756
1710114600	0.8836191	0.0075614	0.86	0.87607366	0.89521614	0.875	0
1710028200	0.8760577	0.0027797	0.32	0.8749482	0.87867094	0.87031	0
1709941800	0.873278	0.01648528	1.92	0.8564087	0.89114438	0.849184	0
1709855400	0.85679272	0.00721658	0.85	0.8488788	0.87272654	0.84443576	0
1709769000	0.84957614	0.01806308	2.17	0.82220264	0.873404	0.8117599	0
1709682600	0.83151306	-0.041877	-4.79	0.87844456	0.88650646	0.696416	0
1709596200	0.87339028	0.05999028	7.38	0.79942058	0.87992422	0.78837766	601756
1709509800	0.8134	0.01212344	1.51	0.7994	0.81610592	0.7927997	0
1709423400	0.80127656	-0.005978	-0.74	0.80519894	0.80620806	0.79581558	0
1709337000	0.80725484	0.0129059	1.62	0.79105558	0.814135	0.78553314	0
1709250600	0.79434894	-0.011614	-1.44	0.79942058	0.821618	0.78294174	0
1709164200	0.80596306	0.07058814	9.60	0.735798	0.82302388	0.73288838	0
1709077800	0.73537492	0.03516548	5.02	0.7014574	0.742476	0.70004312	0
1708991400	0.70020944	0.0305179	4.56	0.31995544	0.70528514	0.29533752	601756
1708905000	0.66969154	0.00299922	0.45	0.6667773	0.67168654	0.66372656	0
1708818600	0.66669232	0.00876512	1.33	0.65661288	0.66874934	0.65513	0
1708732200	0.6579272	-0.005154	-0.78	0.66371998	0.666386	0.65392054	0
1708645800	0.66308144	-0.008107	-1.21	0.66980802	0.67310782	0.65912	0
1708559400	0.67118814	-0.006258	-0.92	0.67754134	0.67850566	0.65654946	0
1708473000	0.67744614	0.0049959	0.74	0.67295214	0.68597214	0.65857106	0
1708386600	0.67245024	-0.004142	-0.61	0.31995544	0.6816642	0.29533752	601756
1708300200	0.67659228	0.00421414	0.63	0.67116	0.68020036	0.66547614	0
1708213800	0.67237814	-0.005957	-0.88	0.67798234	0.67835488	0.657762	0
1708127400	0.67833556	0.00272678	0.40	0.6749862	0.6841401	0.6717739	0
1708041000	0.67560878	-0.001053	-0.16	0.67716446	0.68660368	0.667254	0
1707954600	0.6766613	0.02696708	4.15	0.64952664	0.67916156	0.64445066	0
1707868200	0.64969422	0.00131614	0.20	0.64729574	0.653338	0.631176	0
1707781800	0.64837808	0.0261702	4.21	0.31995544	0.65207968	0.29533752	601756
1707695400	0.62220788	0.00529648	0.86	0.6158285	0.62737164	0.61554612	0
1707609000	0.6169114	0.0129829	2.15	0.60506488	0.62260072	0.599214	0
1707522600	0.6039285	0.0150885	2.56	0.58992346	0.6240528	0.58794176	0
1707436200	0.58884	0.01378762	2.40	0.5757682	0.59173576	0.575526	0
1707349800	0.57505238	0.01415106	2.52	0.5612054	0.57629852	0.55666632	0
1707263400	0.56090132	0.00468384	0.84	0.55646486	0.564942	0.55454294	0
1707177000	0.55621748	0.00346164	0.63	0.31995544	0.56645414	0.29533752	601756
1707090600	0.55275584	-0.005203	-0.93	0.55838132	0.55974688	0.550172	0
1707004200	0.55795922	-0.001764	-0.32	0.56027524	0.5624241	0.55719216	0
1706917800	0.5597228	0.0051275	0.92	0.55504218	0.56242844	0.55128696	0
1706831400	0.5545953	0.0027447	0.50	0.55175764	0.55684342	0.54269362	0
1706745000	0.5518506	-0.000137	-0.02	0.55573602	0.56465318	0.54774538	0
1706658600	0.5519878	-0.007322	-1.31	0.559356	0.56604324	0.5519878	0
1706572200	0.55930952	0.01661142	3.06	0.31995544	0.56098	0.29533752	601756
1706485800	0.5426981	-0.001346	-0.25	0.54384722	0.55274408	0.53791136	0
1706399400	0.54404392	0.00369152	0.68	0.539882	0.5452517	0.53461744	0

Merit Circle [OLD]

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions