시가총액 $2.16T
1.34%
볼륨 24시간 $86.99B
15.81%
BTC % 58.3092%
0.24%
ETH % 9.25185%
1.64%
코인
34.665
거래소
204
실시간
MORI COIN (MORI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
MORI COIN (MORI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 347 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |