時価総額 $2.16T
1.25%
ボリューム24h $85.62B
15.95%
BTC % 58.277%
0.1%
ETH % 9.28756%
1.88%
硬貨
34.665
取引所
204
ライブ
MORI COIN (MORI) 履歴価格、日付別ボリュームデータ 米ドル - USD
MORI COIN (MORI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 347 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.00692728 | $0.00583506 | $0.00700391 | $0.00586593 | $97,035 | $5,541,884 |
| Jun-06 2026 | $0.00586829 | $0.00550525 | $0.00600931 | $0.00565561 | $84,841 | $4,694,686 |
| Jun-05 2026 | $0.00566983 | $0.00538159 | $0.00695317 | $0.00691975 | $117,547 | $4,535,916 |
| Jun-04 2026 | $0.00688966 | $0.00684649 | $0.00758644 | $0.00750484 | $101,444 | $5,511,783 |
| Jun-03 2026 | $0.00751288 | $0.00738829 | $0.00791472 | $0.00747288 | $106,451 | $6,010,365 |
| Jun-02 2026 | $0.00744785 | $0.007386 | $0.0089706 | $0.00884222 | $118,468 | $5,958,340 |
| Jun-01 2026 | $0.00884406 | $0.00839618 | $0.00895768 | $0.00875166 | $114,463 | $7,075,326 |
| May-31 2026 | $0.00874721 | $0.0082916 | $0.00915404 | $0.00914225 | $97,793 | $6,997,840 |
| May-30 2026 | $0.00914616 | $0.00880109 | $0.0095213 | $0.00884423 | $102,245 | $7,317,005 |
| May-29 2026 | $0.00884261 | $0.00864663 | $0.00943233 | $0.00943233 | $104,323 | $7,074,163 |
| May-28 2026 | $0.00944414 | $0.00935281 | $0.010111 | $0.00990461 | $118,203 | $7,555,389 |
| May-27 2026 | $0.00987234 | $0.00900675 | $0.011043 | $0.010392 | $168,065 | $7,897,955 |
| May-26 2026 | $0.010394 | $0.00812084 | $0.011121 | $0.00844978 | $160,967 | $8,315,443 |
| May-25 2026 | $0.00847856 | $0.0084614 | $0.012583 | $0.012305 | $164,704 | $6,782,920 |
| May-24 2026 | $0.012277 | $0.011315 | $0.01813 | $0.012085 | $343,021 | $9,822,405 |