Market Cap $3.19T
-0.47%
Volume 24h $157.76B
-8.41%
BTC % 54.97%
-0.3%
ETH % 11.27%
0.79%
Coins
33.888
Exchanges
885
Last update
2 Minutes ago
Moor (MOOR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-31 2025 | $0.056757 | $0.051809 | $0.056757 | $0.052746 | $88,088 | - |
| Dec-30 2025 | $0.052725 | $0.052574 | $0.053133 | $0.053133 | $9,974 | - |
| Dec-29 2025 | $0.05067 | $0.050535 | $0.051397 | $0.050989 | $150,529 | - |
| Dec-28 2025 | $0.050953 | $0.050921 | $0.051568 | $0.051523 | $364 | - |
| Dec-27 2025 | $0.051566 | $0.051511 | $0.051728 | $0.051709 | $210,359 | - |
| Dec-26 2025 | $0.051724 | $0.050725 | $0.05173 | $0.050916 | $515,502 | - |
| Dec-25 2025 | $0.051049 | $0.050735 | $0.051469 | $0.050815 | $738,727 | - |
| Dec-24 2025 | $0.050915 | $0.049959 | $0.051566 | $0.050016 | - | - |
| Dec-23 2025 | $0.050473 | $0.045182 | $0.050473 | $0.046326 | $916,772 | - |
| Dec-22 2025 | $0.046578 | $0.046578 | $0.048272 | $0.047751 | $1,828,488 | - |
| Dec-21 2025 | $0.04781 | $0.047807 | $0.048597 | $0.04831 | $13,597 | - |
| Dec-20 2025 | $0.048492 | $0.0483 | $0.048781 | $0.048733 | $1,479,166 | - |
| Dec-19 2025 | $0.048793 | $0.0485 | $0.049559 | $0.048728 | $2,292,097 | - |
| Dec-18 2025 | $0.048957 | $0.048957 | $0.051364 | $0.050766 | $1,953,020 | - |
| Dec-17 2025 | $0.051181 | $0.050413 | $0.051181 | $0.050508 | $806,964 | - |