Market Cap $4.22T
1.74%
Volume 24h $323.74B
2.28%
BTC % 53.71%
0.31%
ETH % 12.42%
-0.88%
Coins
33.104
+14
Exchanges
885
Last update
28 Seconds ago
Moonveil (MORE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.10147 | $0.100111 | $0.103054 | $0.102167 | $15,838,964 | $18,253,469 |
| Sep-08 2025 | $0.10193 | $0.098939 | $0.10202 | $0.10202 | $12,645,793 | $18,336,114 |
| Sep-07 2025 | $0.101704 | $0.099353 | $0.101704 | $0.099742 | $5,771,355 | $18,295,585 |
| Sep-06 2025 | $0.099477 | $0.098957 | $0.101818 | $0.099706 | $10,537,433 | $17,894,915 |
| Sep-05 2025 | $0.099421 | $0.09463 | $0.099597 | $0.098589 | $26,689,126 | $17,884,758 |
| Sep-04 2025 | $0.098416 | $0.097018 | $0.10112 | $0.100869 | $33,300,293 | $17,704,091 |
| Sep-03 2025 | $0.100561 | $0.096568 | $0.101005 | $0.096568 | $25,486,350 | $18,089,883 |
| Sep-02 2025 | $0.097245 | $0.096052 | $0.099581 | $0.098523 | $11,324,511 | $17,493,414 |
| Sep-01 2025 | $0.098522 | $0.097697 | $0.102498 | $0.101721 | $20,870,396 | $17,723,091 |
| Aug-31 2025 | $0.101471 | $0.101026 | $0.104329 | $0.103268 | $26,218,524 | $18,253,596 |
| Aug-30 2025 | $0.103213 | $0.100279 | $0.105148 | $0.10042 | $15,654,962 | $18,566,886 |
| Aug-29 2025 | $0.100453 | $0.099825 | $0.106757 | $0.104745 | $19,050,946 | $18,070,476 |
| Aug-28 2025 | $0.104269 | $0.10028 | $0.10623 | $0.10028 | $23,997,942 | $18,756,891 |
| Aug-27 2025 | $0.10062 | $0.100038 | $0.102468 | $0.102209 | $31,952,062 | $18,100,480 |
| Aug-26 2025 | $0.102745 | $0.09937 | $0.102745 | $0.099918 | $27,350,933 | $18,482,815 |