MORI COIN Historical Data

MORI Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0404
+1.34%
$ 36.36 million $ 1.71 million
Sep 6, 2025 $ 0.0399
-17.56%
$ 35.88 million $ 1.95 million
Sep 5, 2025 $ 0.0484
+7.37%
$ 43.54 million $ 1.94 million
Sep 4, 2025 $ 0.0455
+17.33%
$ 40.52 million $ 3.07 million
Sep 3, 2025 $ 0.0395
+8.62%
$ 34.8 million $ 3.52 million
Sep 2, 2025 $ 0.0362
+0.27%
$ 32.79 million $ 4.11 million
Sep 1, 2025 $ 0.0362
-4.86%
$ 32.48 million $ 6.22 million
Aug 31, 2025 $ 0.0388
-3.67%
$ 34.21 million $ 2.9 million
Aug 30, 2025 $ 0.0404
-2.86%
$ 36.22 million $ 3.22 million
Aug 29, 2025 $ 0.0416
+4.07%
$ 37.42 million $ 5.98 million
Aug 28, 2025 $ 0.04
+7.30%
$ 35.99 million $ 4.56 million
Aug 27, 2025 $ 0.0374
-0.34%
$ 33.57 million $ 5.17 million
Aug 26, 2025 $ 0.0375
+4.00%
$ 33.81 million $ 4.93 million
Aug 25, 2025 $ 0.0358
-16.30%
$ 32.48 million $ 5.53 million
Aug 24, 2025 $ 0.0424
-3.71%
$ 38.5 million $ 5.32 million
Aug 23, 2025 $ 0.0442
-0.17%
$ 39.61 million $ 4.4 million
Aug 22, 2025 $ 0.0435
+17.30%
$ 39.83 million $ 7.74 million
Aug 21, 2025 $ 0.0383
-7.58%
$ 33.48 million $ 3.66 million
Aug 20, 2025 $ 0.0413
-0.33%
$ 37.22 million $ 3.48 million
Aug 19, 2025 $ 0.0419
-8.05%
$ 37.32 million $ 3.68 million
Aug 18, 2025 $ 0.0455
-4.22%
$ 40.97 million $ 3.48 million
Aug 17, 2025 $ 0.0477
-1.90%
$ 42.94 million $ 3.81 million
Aug 16, 2025 $ 0.0487
+2.57%
$ 43.87 million $ 4.46 million
Aug 15, 2025 $ 0.0475
-13.31%
$ 42.77 million $ 5.64 million
Aug 14, 2025 $ 0.0553
-3.75%
$ 49.34 million $ 6.69 million
Aug 13, 2025 $ 0.0574
-0.28%
$ 51.68 million $ 5.54 million
Aug 12, 2025 $ 0.0576
-5.85%
$ 51.82 million $ 4.72 million
Aug 11, 2025 $ 0.0611
-6.02%
$ 54.97 million $ 5.67 million
Aug 10, 2025 $ 0.065
+3.87%
$ 58.48 million $ 4 million
Aug 9, 2025 $ 0.0626
-3.86%
$ 56.31 million $ 3.73 million
Aug 8, 2025 $ 0.0651
-2.86%
$ 58.57 million $ 4.96 million
Aug 7, 2025 $ 0.067
+10.72%
$ 60.29 million $ 3.38 million
Aug 6, 2025 $ 0.0604
-3.16%
$ 54.4 million $ 3.19 million
Aug 5, 2025 $ 0.0625
-21.48%
$ 56.29 million $ 5.11 million
Aug 4, 2025 $ 0.0795
+9.33%
$ 71.54 million $ 3.34 million
Aug 3, 2025 $ 0.0728
-3.93%
$ 65.51 million $ 2.35 million
Aug 2, 2025 $ 0.0765
-4.07%
$ 68.25 million $ 2.86 million
Aug 1, 2025 $ 0.0794
-5.99%
$ 71.75 million $ 5.19 million
Jul 31, 2025 $ 0.0844
-8.78%
$ 75.97 million $ 3.17 million
Jul 30, 2025 $ 0.0925
-2.10%
$ 83.29 million $ 4.56 million
Jul 29, 2025 $ 0.0945
+0.98%
$ 85.07 million $ 4.15 million
Jul 28, 2025 $ 0.0804
-5.49%
$ 72.32 million $ 6.41 million
Jul 27, 2025 $ 0.085
-8.25%
$ 76.48 million $ 5.31 million
Jul 26, 2025 $ 0.0916
-9.46%
$ 83.33 million $ 4.78 million
Jul 25, 2025 $ 0.101
-4.35%
$ 91.03 million $ 6.39 million
Jul 24, 2025 $ 0.106
+16.81%
$ 95.17 million $ 9.77 million
Jul 23, 2025 $ 0.0905
+2.99%
$ 81.47 million $ 14.74 million
Jul 22, 2025 $ 0.0877
-12.19%
$ 78.94 million $ 8.32 million
Jul 21, 2025 $ 0.0999
-2.65%
$ 89.89 million $ 9.58 million
Jul 20, 2025 $ 0.103
-0.34%
$ 92.37 million $ 8.12 million