Market Cap $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Coins
33.322
+6
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.072057 | $0.07017 | $0.072057 | $0.070481 | $5,603,071 | $12,962,328 |
| Oct-02 2025 | $0.070301 | $0.069955 | $0.070661 | $0.070585 | $5,302,141 | $12,646,533 |
| Oct-01 2025 | $0.070329 | $0.070316 | $0.074873 | $0.074733 | $5,727,558 | $12,651,451 |
| Sep-30 2025 | $0.074671 | $0.074671 | $0.078161 | $0.078023 | $7,254,680 | $13,432,623 |
| Sep-29 2025 | $0.078195 | $0.077164 | $0.078487 | $0.077164 | $7,468,761 | $14,066,424 |
| Sep-28 2025 | $0.077056 | $0.076213 | $0.077056 | $0.076694 | $7,165,788 | $13,861,586 |
| Sep-27 2025 | $0.076719 | $0.074595 | $0.076719 | $0.074832 | $7,519,060 | $13,800,911 |
| Sep-26 2025 | $0.07469 | $0.073057 | $0.074954 | $0.074137 | $7,975,973 | $13,435,939 |
| Sep-25 2025 | $0.074625 | $0.074625 | $0.084659 | $0.084659 | $8,871,110 | $13,424,254 |
| Sep-24 2025 | $0.084763 | $0.084677 | $0.085676 | $0.085509 | $9,597,939 | $15,247,969 |
| Sep-23 2025 | $0.085584 | $0.083177 | $0.086184 | $0.086184 | $9,212,453 | $15,395,749 |
| Sep-22 2025 | $0.085881 | $0.084037 | $0.088516 | $0.088224 | $10,853,054 | $15,449,052 |
| Sep-21 2025 | $0.088242 | $0.088084 | $0.090902 | $0.090277 | $11,348,603 | $15,873,803 |
| Sep-20 2025 | $0.089734 | $0.085269 | $0.090946 | $0.085269 | $11,345,134 | $16,142,261 |
| Sep-19 2025 | $0.085306 | $0.084331 | $0.088659 | $0.08833 | $11,660,182 | $15,345,633 |