MORI COIN(MORI)Hoje
$0.0408
MORI COIN Histórico de preços
(MORI)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.045920 | $0.0471 | $0.0379 | $0.040741 | $1.760M |
2025-09-06 | $0.047794 | $0.049 | $0.0456 | $0.045830 | $1.435M |
2025-09-05 | $0.044938 | $0.0507 | $0.0434 | $0.047788 | $2.390M |
2025-09-04 | $0.036869 | $0.0452 | $0.0363 | $0.0449 | $103.913K |
2025-09-03 | $0.034409 | $0.0381 | $0.0347 | $0.036797 | $3.326M |
2025-09-02 | $0.036447 | $0.0377 | $0.0335 | $0.034511 | $4.088M |
2025-09-01 | $0.039657 | $0.04 | $0.0355 | $0.0366 | $4.344M |
2025-08-31 | $0.040808 | $0.0411 | $0.0393 | $0.0397 | $2.185M |
2025-08-30 | $0.040084 | $0.0461 | $0.0399 | $0.0407 | $3.786M |
2025-08-29 | $0.038146 | $0.0447 | $0.0376 | $0.039673 | $5.011M |
2025-08-28 | $0.038029 | $0.039 | $0.037 | $0.0383 | $4.623M |
2025-08-27 | $0.037125 | $0.0384 | $0.037 | $0.0382 | $4.409M |
2025-08-26 | $0.041482 | $0.0425 | $0.0349 | $0.0372 | $5.358M |
2025-08-25 | $0.042274 | $0.0443 | $0.0406 | $0.0414 | $5.347M |
2025-08-24 | $0.045941 | $0.0462 | $0.0412 | $0.0421 | $2.994M |
2025-08-23 | $0.047504 | $0.0519 | $0.042 | $0.0452 | $5.468M |
2025-08-22 | $0.040722 | $0.0516 | $0.0346 | $0.0483 | $6.338M |
2025-08-21 | $0.041722 | $0.043 | $0.0395 | $0.0407 | $3.369M |
2025-08-20 | $0.044360 | $0.0439 | $0.0411 | $0.0421 | $9.652M |
2025-08-19 | $0.046274 | $0.0478 | $0.0436 | $0.044 | $6.733M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
MORI COIN(MORI)
