More Coin (MORE) historical data and Live price

more-coin

More Coin

MORE
$ 0.031224 -8.494 % 0.00000271 BTC
MARKET CAP
62.447 k
24H VOLUME
8.701 k
CIRC.SUPPLY
2 M
MAX SUPPLY
Rank1,689
1H -5.55 %
24H -8.49 %
7D -4.51 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/10/200.0340.0350.030.0329,105.94963,461.023
8/9/200.0340.0370.0310.03430,397.30667,313.963
8/8/200.0350.0460.030.0349,132.61167,725.122
8/7/200.0370.040.0310.0355,542.21669,584.294
8/6/200.0580.0590.030.03722,456.83874,183.098
8/5/200.0590.070.0430.05877,178.001116,975.987
8/4/200.0260.060.0240.059111,401.09118,706.632
8/3/200.0230.0290.0220.0263,324.28152,637.144
8/2/200.0250.0260.020.023414.09646,441.992
8/1/200.0220.0250.020.0252,528.43850,608.439
7/31/200.0210.0240.0180.0222,864.6743,698.612
7/30/200.0180.0240.0170.0214,535.42841,518.399
7/29/200.0180.0190.0180.01831.79336,807.333
7/28/200.0180.0190.0170.018852.00236,653.692
7/27/200.0170.0190.0170.0181,367.6136,467.358
7/26/200.0140.0170.0140.0172,823.89833,675.083
7/25/200.0140.0140.0140.0145.87128,452.558
7/24/200.0150.0150.0140.014886.22328,034.129
7/23/200.0160.0160.0140.015239.46429,704.765
7/22/200.0150.0160.0150.016152.72331,058.664
7/21/200.0150.0160.0140.015268.70130,914.535
7/20/200.0140.0150.0140.0154,103.09930,190.116
7/19/200.0150.0150.0140.01449.15428,834.227
7/18/200.0150.0150.0140.01533.92330,567.368
7/17/200.0150.0150.0140.015164.36929,455.951
7/16/200.0150.0150.0150.015150.77530,122.097
7/15/200.0150.0150.0150.01575.79930,319.788
7/14/200.0150.0150.0150.01517.86729,928.064
7/13/200.0150.0160.0150.015396.79829,895.437
7/12/200.0140.0160.0140.015554.21430,984.757
7/11/200.0160.0160.0140.014199.84427,908.902
7/10/200.0140.0160.0130.0161,112.15631,186.793
7/9/200.0150.0150.0140.01494.22128,534.504
7/8/200.0140.0150.0130.01574.16729,048.837
7/7/200.0150.0150.0130.014595.09227,020.374
7/6/200.0150.0150.0140.01569.75329,608.276
7/5/200.0150.0150.0140.01557.00229,170.673
7/4/200.0140.0150.0140.015408.90729,348.035
7/3/200.0140.0150.0140.014234.428,121.86
7/2/200.0130.0140.0130.01452.27927,127.525
7/1/200.0140.0150.0130.013167.80626,923.939
6/30/200.0140.0150.0130.014537.70828,479.618
6/29/200.0140.0150.0130.0141,803.77827,479.09
6/28/200.0140.0150.0140.014256.80128,274.411
6/27/200.0140.0150.0140.014212.38927,790.135
6/26/200.0150.0160.0140.014483.32228,001.016
6/25/200.0140.0160.0140.015399.830,343.37
6/24/200.0160.0160.0140.014805.02828,272.598
6/23/200.0160.0160.0150.016582.30831,588.302
6/22/200.0160.0170.0150.016372.39332,618.081
6/21/200.0170.0180.0150.0161,129.17232,911.971
6/20/200.0170.0180.0150.017533.23933,758.702
6/19/200.0170.0180.0160.017123.92633,041.997
6/18/200.0170.0170.0170.017227.14833,120.814
6/17/200.0150.0180.0150.017203.6334,287.578
6/16/200.0170.0230.0120.0153,029.2930,855.682
6/15/200.0160.0180.0150.017628.38533,583.821
6/14/200.0170.0170.0160.016101.11532,814.683
6/13/200.0170.0180.0160.0172,826.04633,521.321
6/12/200.0160.0220.0130.01745,283.45633,540.029
6/11/200.0170.0170.0150.016311.13931,126.286
6/10/200.0160.0170.0160.017209.48833,937.738
6/9/200.0160.0170.0150.016172.14131,341.901
6/8/200.0160.0160.0160.0161,854.59731,657.353
6/7/200.0150.0170.0150.016272.28732,205.117
6/6/200.0170.0170.0130.0151,352.35529,707.913
6/5/200.0150.0190.0150.0173,412.00234,204.98
6/4/200.0140.0180.0130.0151,957.37429,990.165
6/3/200.0140.0190.0120.0144,242.31827,421.79
6/2/200.0130.0180.0110.0144,044.26728,948.807
6/1/200.0130.0130.0110.0131,018.4625,008.254
5/31/200.0130.0130.0130.0130.59125,385.008
5/30/200.0120.0130.0120.013697.15425,989.833
5/29/200.0120.0120.0120.012215.56224,534.952
5/28/200.0120.0120.0110.012176.04924,386.303
5/27/200.010.0120.010.012292.72724,064.757
5/26/200.010.0110.010.01497.16320,841.775
5/25/200.0110.0110.010.01568.70919,951.042
5/24/200.0130.0130.0110.01124.72322,318.944
5/23/200.0110.0130.010.013794.33725,234.795
5/22/200.0110.0130.010.011772.58722,042.626
5/21/200.0140.0140.0090.0112,958.54621,252.388
5/20/200.0150.0150.0140.014585.98627,798.047
5/19/200.0130.0240.0120.01518,392.37230,123.503
5/18/200.0110.0170.0110.0131,098.43526,083.869
5/17/200.0120.0140.010.0111,538.83622,633.161
5/16/200.0110.0120.010.012997.76323,617.811
5/15/200.0070.0130.0070.0111,030.66521,436.369
5/14/200.0110.0140.0110.0131,780.30725,890.269
5/13/200.0120.0130.0110.011855.28422,623.872