Market Cap $4.10T
-1.98%
Volume 24h $377.89B
10.87%
BTC % 55.16%
0.25%
ETH % 12.37%
-0.56%
Coins
32.821
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.041801 | $0.041801 | $0.046246 | $0.045692 | $8,575,792 | $33,441,460 |
| Aug-18 2025 | $0.046165 | $0.045467 | $0.047603 | $0.04758 | $7,723,391 | $36,932,887 |
| Aug-17 2025 | $0.047986 | $0.047739 | $0.051899 | $0.048731 | $10,001,571 | $38,389,293 |
| Aug-16 2025 | $0.048727 | $0.045971 | $0.049168 | $0.048163 | $12,448,602 | $38,982,392 |
| Aug-15 2025 | $0.048129 | $0.047204 | $0.054652 | $0.054652 | $13,415,827 | $38,504,130 |
| Aug-14 2025 | $0.055299 | $0.052838 | $0.059709 | $0.057549 | $14,946,713 | $44,240,206 |
| Aug-13 2025 | $0.057238 | $0.056792 | $0.060548 | $0.057434 | $10,712,143 | $45,791,183 |
| Aug-12 2025 | $0.05715 | $0.056954 | $0.061099 | $0.060679 | $13,042,141 | $45,720,942 |
| Aug-11 2025 | $0.060689 | $0.060689 | $0.066382 | $0.064644 | $11,845,915 | $48,551,862 |
| Aug-10 2025 | $0.065352 | $0.062586 | $0.0656 | $0.062586 | $9,510,722 | $52,282,860 |
| Aug-09 2025 | $0.062044 | $0.061968 | $0.066474 | $0.065101 | $8,224,514 | $49,636,230 |
| Aug-08 2025 | $0.065263 | $0.063931 | $0.068117 | $0.065422 | $12,397,305 | $52,211,318 |
| Aug-07 2025 | $0.066533 | $0.059592 | $0.067118 | $0.060349 | $9,095,676 | $53,227,073 |
| Aug-06 2025 | $0.060414 | $0.059325 | $0.06488 | $0.06217 | $3,286,245 | $48,331,815 |
| Aug-05 2025 | $0.063401 | $0.063186 | $0.081194 | $0.07986 | $5,081,903 | $50,721,361 |