시가총액 $2.05T
-1.08%
볼륨 24시간 $43.12B
-6.53%
BTC % 57.9878%
-0.27%
ETH % 9.17182%
-0.11%
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 367 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-27 2026 | $0.00878505 | $0.00764441 | $0.00919062 | $0.00917242 | $98,985 | $7,028,113 |
| Jun-26 2026 | $0.00917257 | $0.00861892 | $0.00945108 | $0.00868997 | $80,855 | $7,338,135 |
| Jun-25 2026 | $0.00869017 | $0.00824143 | $0.00914677 | $0.00853301 | $82,612 | $6,952,208 |
| Jun-24 2026 | $0.00853238 | $0.00811751 | $0.0094755 | $0.00910179 | $101,346 | $6,825,976 |
| Jun-23 2026 | $0.00896772 | $0.00801092 | $0.00903149 | $0.0088281 | $81,939 | $7,174,248 |
| Jun-22 2026 | $0.00884304 | $0.00759343 | $0.00913928 | $0.00759343 | $75,029 | $7,074,507 |
| Jun-21 2026 | $0.00759451 | $0.00753505 | $0.00780085 | $0.00767442 | $81,755 | $6,075,672 |
| Jun-20 2026 | $0.00767426 | $0.00708077 | $0.00767568 | $0.00708077 | $93,753 | $6,139,473 |
| Jun-19 2026 | $0.00708878 | $0.00702671 | $0.00735772 | $0.00734818 | $74,579 | $5,671,082 |
| Jun-18 2026 | $0.00734477 | $0.00701252 | $0.00755978 | $0.00750841 | $68,019 | $5,875,881 |
| Jun-17 2026 | $0.00750737 | $0.00734547 | $0.00779843 | $0.00779843 | $98,647 | $6,005,963 |
| Jun-16 2026 | $0.00779707 | $0.00761035 | $0.00832333 | $0.00807239 | $113,432 | $6,237,719 |
| Jun-15 2026 | $0.00807441 | $0.00741031 | $0.0083515 | $0.00750363 | $77,235 | $6,459,595 |
| Jun-14 2026 | $0.00748352 | $0.007467 | $0.00809906 | $0.00803606 | $101,821 | $5,986,876 |
| Jun-13 2026 | $0.00804019 | $0.00767624 | $0.00828104 | $0.00828104 | $98,829 | $6,432,221 |