Cap Mercado $2.63T
4.92%
Volume 24h $308.87B
26.94%
BTC % 55.04%
1.29%
ETH % 9.69%
2.16%
Moedas
34.307
+6
Trocas
885
Última atualização
5 Segundos atrás
Preços históricos de Moor (MOOR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-04 2026 | $0.045402 | $0.045207 | $0.046133 | $0.045889 | $531,039 | - |
| Mar-03 2026 | $0.045937 | $0.045802 | $0.046898 | $0.046085 | $3,500,463 | - |
| Mar-02 2026 | $0.046213 | $0.045837 | $0.047328 | $0.047003 | $3,651,482 | - |
| Mar-01 2026 | $0.047003 | $0.0464 | $0.047826 | $0.047151 | - | - |
| Feb-28 2026 | $0.047296 | $0.04569 | $0.047296 | $0.046485 | $1,037,503 | - |
| Feb-27 2026 | $0.046485 | $0.045332 | $0.047323 | $0.046613 | $708,259 | - |
| Feb-26 2026 | $0.04632 | $0.04491 | $0.04732 | $0.046707 | $896,838 | - |
| Feb-25 2026 | $0.046974 | $0.045757 | $0.048026 | $0.046084 | - | - |
| Feb-24 2026 | $0.046054 | $0.046009 | $0.047359 | $0.047359 | - | - |
| Feb-23 2026 | $0.047666 | $0.046402 | $0.048754 | $0.046493 | $3,693,877 | - |
| Feb-22 2026 | $0.046644 | $0.045142 | $0.049443 | $0.049443 | - | - |
| Feb-21 2026 | $0.049604 | $0.046594 | $0.051687 | $0.046802 | $739,206 | - |
| Feb-20 2026 | $0.046958 | $0.046828 | $0.050317 | $0.04881 | $566,352 | - |
| Feb-19 2026 | $0.049405 | $0.042286 | $0.050458 | $0.044465 | $854,084 | - |
| Feb-18 2026 | $0.044485 | $0.039243 | $0.044485 | $0.042944 | $490,227 | - |