Market Cap $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Coins
33.322
+12
Exchanges
885
Last update
3 Minutes ago
MORI COIN (MORI) 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 | $0.041236 | $0.040628 | $0.041599 | $0.041312 | $9,894,269 | $32,989,846 |
| Oct-02 2025 | $0.041438 | $0.040319 | $0.041543 | $0.040659 | $11,142,564 | $33,151,286 |
| Oct-01 2025 | $0.040335 | $0.039391 | $0.043947 | $0.039807 | $12,867,847 | $32,268,548 |
| Sep-30 2025 | $0.039661 | $0.037253 | $0.043122 | $0.038333 | $13,528,497 | $31,729,712 |
| Sep-29 2025 | $0.038316 | $0.035258 | $0.040752 | $0.040066 | $15,526,612 | $30,653,627 |
| Sep-28 2025 | $0.040162 | $0.039145 | $0.040277 | $0.039715 | $10,779,629 | $32,130,639 |
| Sep-27 2025 | $0.039798 | $0.038506 | $0.039852 | $0.039306 | $11,909,031 | $31,839,119 |
| Sep-26 2025 | $0.039039 | $0.036874 | $0.040306 | $0.036874 | $10,670,042 | $31,232,019 |
| Sep-25 2025 | $0.037149 | $0.037149 | $0.041185 | $0.041185 | $12,070,368 | $29,720,217 |
| Sep-24 2025 | $0.041156 | $0.040666 | $0.04508 | $0.044404 | $12,782,442 | $32,925,176 |
| Sep-23 2025 | $0.044622 | $0.044622 | $0.048973 | $0.048973 | $12,963,945 | $35,698,648 |
| Sep-22 2025 | $0.049133 | $0.049133 | $0.05679 | $0.05679 | $12,684,479 | $39,306,989 |
| Sep-21 2025 | $0.056767 | $0.056704 | $0.058947 | $0.058947 | $10,345,878 | $45,414,767 |
| Sep-20 2025 | $0.059035 | $0.053163 | $0.059633 | $0.053703 | $11,352,173 | $47,228,564 |
| Sep-19 2025 | $0.053764 | $0.053592 | $0.057439 | $0.057439 | $13,074,924 | $43,012,299 |