Cap Mercado $2.26T
2.92%
Volumen 24h $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de MORI COIN (MORI), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de MORI COIN (MORI) en Dólar USD. Esta tabla muestra 390 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.00560708 | $0.00548871 | $0.00567845 | $0.0056535 | $62,725 | $4,485,712 |
| Jul-19 2026 | $0.00565594 | $0.0055859 | $0.00577612 | $0.00561083 | $69,765 | $4,524,804 |
| Jul-18 2026 | $0.00561692 | $0.00547776 | $0.00561692 | $0.00548065 | $66,731 | $4,493,587 |
| Jul-17 2026 | $0.00548065 | $0.00539118 | $0.00565364 | $0.00565364 | $68,741 | $4,384,568 |
| Jul-16 2026 | $0.00565236 | $0.00564945 | $0.00581836 | $0.00581581 | $70,190 | $4,521,935 |
| Jul-15 2026 | $0.00581963 | $0.00581936 | $0.00598106 | $0.00593597 | $68,584 | $4,655,756 |
| Jul-14 2026 | $0.00592364 | $0.00575788 | $0.00593315 | $0.00578497 | $69,870 | $4,738,960 |
| Jul-13 2026 | $0.00579758 | $0.0057749 | $0.00601309 | $0.00583956 | $79,063 | $4,638,114 |
| Jul-12 2026 | $0.00583012 | $0.00565684 | $0.00590666 | $0.00571949 | $64,480 | $4,664,143 |
| Jul-11 2026 | $0.00572874 | $0.00572549 | $0.00593097 | $0.00589141 | $63,860 | $4,583,044 |
| Jul-10 2026 | $0.00589217 | $0.005861 | $0.00613226 | $0.00605016 | $65,900 | $4,713,788 |
| Jul-09 2026 | $0.00605088 | $0.00594086 | $0.00611373 | $0.00601889 | $64,597 | $4,840,754 |
| Jul-08 2026 | $0.00600212 | $0.00575331 | $0.00654607 | $0.00654143 | $83,344 | $4,801,747 |
| Jul-07 2026 | $0.00653785 | $0.00653785 | $0.00682174 | $0.0067958 | $66,078 | $5,230,337 |
| Jul-06 2026 | $0.00681444 | $0.00667808 | $0.00697711 | $0.006915 | $73,262 | $5,451,611 |