We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
![Merit Circle [OLD]](/cdn/crypto/logos/75/T531839015.png)
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714262280 | 2.64 | 0.02 | 0.92 | 2.567 | 2.853 | 2.422 | 8051 |
| 1714175880 | 2.616 | -0.19 | -6.77 | 2.728 | 2.749 | 2.509 | 983 |
| 1714089480 | 2.806 | 0.11 | 3.96 | 2.613 | 2.806 | 2.512 | 212 |
| 1714003080 | 2.699 | -0.23 | -7.95 | 2.923 | 3.024 | 2.61 | 2058 |
| 1713916680 | 2.932 | -0.3 | -9.28 | 3.18 | 3.18 | 2.892 | 1894 |
| 1713830280 | 3.232 | 0.27 | 9.15 | 3.01 | 3.259 | 3.01 | 2473 |
| 1713743880 | 2.961 | -0.01 | -0.24 | 3.03 | 3.152 | 2.912 | 426 |
| 1713657480 | 2.968 | 0.22 | 7.97 | 2.616 | 2.982 | 2.616 | 416 |
| 1713571080 | 2.749 | 0.16 | 6.22 | 2.503 | 2.782 | 2.412 | 1107 |
| 1713484680 | 2.588 | 0.14 | 5.50 | 2.469 | 2.713 | 2.411 | 578 |
| 1713398280 | 2.453 | -0.2 | -7.43 | 2.696 | 2.696 | 2.223 | 2117 |
| 1713311880 | 2.65 | 0.15 | 5.92 | 2.72 | 2.819 | 2.251 | 3174 |
| 1713225480 | 2.502 | -0.08 | -3.17 | 2.635 | 3.188 | 2.497 | 2076 |
| 1713139080 | 2.584 | 0.4 | 18.10 | 2.183 | 2.63 | 2.183 | 1158 |
| 1713052680 | 2.188 | -0.6 | -21.58 | 2.691 | 2.718 | 2.161 | 5761 |
| 1712966280 | 2.79 | -0.4 | -12.48 | 3.099 | 3.2 | 2.427 | 6684 |
| 1712879880 | 3.188 | -0.04 | -1.09 | 3.149 | 3.192 | 3.057 | 588 |
| 1712793480 | 3.223 | 0.22 | 7.25 | 2.967 | 3.223 | 2.967 | 336 |
| 1712707080 | 3.005 | -0.31 | -9.32 | 3.312 | 3.358 | 3.005 | 967 |
| 1712620680 | 3.314 | 0.06 | 1.81 | 3.211 | 3.399 | 3.082 | 2266 |
| 1712534280 | 3.255 | 0.3 | 10.15 | 2.983 | 3.255 | 2.953 | 988 |
| 1712447880 | 2.955 | -0.03 | -1.01 | 2.984 | 2.986 | 2.953 | 751 |
| 1712361480 | 2.985 | -0.11 | -3.52 | 3.061 | 3.09 | 2.801 | 2175 |
| 1712275080 | 3.094 | -0.09 | -2.89 | 3.18 | 3.588 | 2.928 | 3450 |
| 1712188680 | 3.186 | 0.12 | 3.85 | 3.062 | 3.318 | 3.009 | 602 |
| 1712102280 | 3.068 | -0.19 | -5.69 | 3.225 | 3.402 | 3.01 | 2030 |
| 1712015880 | 3.253 | -0.27 | -7.77 | 3.425 | 3.537 | 3.204 | 415 |
| 1711929480 | 3.527 | 0.05 | 1.38 | 3.472 | 3.54 | 3.382 | 691 |
| 1711843080 | 3.479 | -0.08 | -2.28 | 3.501 | 3.589 | 3.364 | 993 |
| 1711756680 | 3.56 | -0.09 | -2.36 | 3.662 | 3.69 | 3.5 | 3490 |
| 1711670280 | 3.646 | -0.06 | -1.49 | 3.611 | 3.817 | 3.514 | 1962 |
| 1711583880 | 3.701 | -0.23 | -5.87 | 3.95 | 4.221 | 3.517 | 7429 |
| 1711497480 | 3.932 | 0.33 | 9.22 | 3.584 | 3.981 | 3.584 | 2553 |
| 1711411080 | 3.6 | 0.1 | 2.83 | 3.5 | 3.698 | 3.5 | 1982 |
| 1711324680 | 3.501 | 0.31 | 9.54 | 3.183 | 3.779 | 3.13 | 3054 |
| 1711238280 | 3.196 | 0.07 | 2.14 | 3.171 | 3.303 | 3.062 | 3018 |
| 1711151880 | 3.129 | -0.29 | -8.40 | 3.337 | 3.499 | 3.055 | 1046 |
| 1711065480 | 3.416 | -0.04 | -1.10 | 3.5 | 3.538 | 3.347 | 797 |
| 1710979080 | 3.454 | 0.58 | 19.97 | 2.878 | 3.5 | 2.784 | 7426 |
| 1710892680 | 2.879 | -0.38 | -11.74 | 3.301 | 3.401 | 2.861 | 8117 |
| 1710806280 | 3.262 | -0.4 | -10.83 | 3.598 | 3.621 | 2.892 | 16425 |
| 1710719880 | 3.658 | 0.33 | 9.75 | 3.398 | 3.658 | 3.337 | 4524 |
| 1710633480 | 3.333 | -0.32 | -8.68 | 3.656 | 3.91 | 3.333 | 4657 |
| 1710547080 | 3.65 | -0.29 | -7.43 | 3.943 | 3.943 | 3.386 | 7193 |
| 1710460680 | 3.943 | 0.07 | 1.81 | 3.872 | 3.968 | 3.584 | 3421 |
| 1710374280 | 3.873 | -0.1 | -2.59 | 3.971 | 4.07 | 3.866 | 9165 |
| 1710287880 | 3.976 | -0.13 | -3.19 | 4.049 | 4.062 | 3.827 | 10285 |
| 1710201480 | 4.107 | 0.02 | 0.49 | 3.964 | 4.205 | 3.919 | 4949 |
| 1710115080 | 4.087 | -0.09 | -2.08 | 4.125 | 4.409 | 4.029 | 2298 |
| 1710028680 | 4.174 | 0.28 | 7.30 | 3.807 | 4.174 | 3.275 | 4735 |
| 1709942280 | 3.89 | -0.02 | -0.56 | 3.897 | 4.082 | 3.811 | 981 |
| 1709855880 | 3.912 | 0.05 | 1.29 | 3.874 | 4.107 | 3.804 | 1488 |
| 1709769480 | 3.862 | -0.12 | -3.11 | 4.083 | 4.083 | 3.732 | 5136 |
| 1709683080 | 3.986 | 0.14 | 3.53 | 3.85 | 4.245 | 3.3 | 13350 |
| 1709596680 | 3.85 | 0.4 | 11.53 | 3.37 | 3.9 | 3.211 | 2801 |
| 1709510280 | 3.452 | -0.06 | -1.60 | 3.467 | 3.526 | 3.16 | 3429 |
| 1709423880 | 3.508 | -0.08 | -2.26 | 3.582 | 3.653 | 3.403 | 2938 |
| 1709337480 | 3.589 | 0.33 | 9.99 | 3.222 | 3.589 | 3.222 | 7477 |
| 1709251080 | 3.263 | -0.22 | -6.26 | 3.425 | 3.429 | 3.113 | 16269 |
| 1709164680 | 3.481 | -0.16 | -4.42 | 3.655 | 3.655 | 3.332 | 3684 |
| 1709078280 | 3.642 | 0.24 | 7.09 | 3.401 | 3.718 | 3.401 | 5226 |
| 1708991880 | 3.401 | 0.19 | 5.95 | 3.21 | 3.489 | 3.069 | 2713 |
| 1708905480 | 3.21 | -0.06 | -1.80 | 3.243 | 3.328 | 2.656 | 27555 |
| 1708819080 | 3.269 | 0.07 | 2.16 | 3.194 | 3.418 | 3.12 | 6946 |
| 1708732680 | 3.2 | 0 | 0.00 | 3.203 | 3.488 | 3.191 | 16451 |
| 1708646280 | 3.2 | -0.06 | -1.93 | 3.333 | 3.45 | 3.146 | 10050 |
| 1708559880 | 3.263 | -0.06 | -1.75 | 3.324 | 3.324 | 2.853 | 2597 |
| 1708473480 | 3.321 | 0.07 | 2.03 | 3.25 | 3.66 | 3.136 | 1418 |
| 1708387080 | 3.255 | 0.21 | 6.83 | 3.152 | 3.549 | 3.057 | 8599 |
| 1708300680 | 3.047 | 0.28 | 10.04 | 2.761 | 3.148 | 2.753 | 2417 |
| 1708214280 | 2.769 | -0.02 | -0.68 | 2.886 | 2.886 | 2.689 | 2442 |
| 1708127880 | 2.788 | -0.11 | -3.76 | 2.895 | 2.999 | 2.676 | 3715 |
| 1708041480 | 2.897 | 0 | 0.14 | 2.892 | 3.198 | 2.806 | 8448 |
| 1707955080 | 2.893 | -0.03 | -1.06 | 2.787 | 2.976 | 2.399 | 13580 |
| 1707868680 | 2.924 | 0.08 | 2.96 | 2.82 | 2.98 | 2.71 | 21941 |
| 1707782280 | 2.84 | 0.44 | 18.43 | 2.42 | 2.969 | 2.412 | 14915 |
| 1707695820 | 2.398 | 0 | 0.13 | 2.35 | 2.799 | 2.327 | 28217 |
| 1707609480 | 2.395 | 0.28 | 13.40 | 2.095 | 2.447 | 2.026 | 17079 |
| 1707523080 | 2.112 | 0.3 | 16.49 | 1.828 | 2.19 | 1.827 | 17177 |
| 1707436680 | 1.813 | 0.05 | 2.95 | 1.76 | 1.948 | 1.734 | 6841 |
| 1707350280 | 1.761 | 0.09 | 5.64 | 1.669 | 1.8 | 1.669 | 7511 |
| 1707263880 | 1.667 | -0.01 | -0.36 | 1.682 | 1.722 | 1.607 | 6573 |
| 1707177480 | 1.673 | -0.03 | -1.88 | 1.684 | 1.733 | 1.218 | 35255 |
| 1707091080 | 1.705 | 0 | 0.00 | 1.702 | 1.728 | 1.684 | 734 |
| 1707004680 | 1.705 | -0.07 | -3.67 | 1.789 | 1.79 | 1.7 | 1192 |
| 1706918280 | 1.77 | 0.09 | 5.04 | 1.7 | 1.784 | 1.673 | 1397 |
| 1706831880 | 1.685 | -0.07 | -4.21 | 1.72 | 1.744 | 1.683 | 803 |
| 1706745480 | 1.759 | -0.09 | -5.02 | 1.854 | 1.854 | 1.725 | 1706 |
| 1706659080 | 1.852 | -0.05 | -2.42 | 1.9 | 1.928 | 1.726 | 5601 |
| 1706572680 | 1.898 | 0.1 | 5.56 | 1.791 | 1.898 | 1.781 | 1326 |
| 1706486280 | 1.798 | -0.02 | -1.21 | 1.827 | 1.892 | 1.759 | 2852 |
| 1706399880 | 1.82 | 0.07 | 3.82 | 1.76 | 1.82 | 1.746 | 373 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
![Logo of Merit Circle [OLD] (MCUSD).](/common/images/company/COIN_MCUSD.png){kind=small}
![Merit Circle [OLD] (MCUSD) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
