MORE Coin Values MORE
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0143900 | $0.0132700 | $0.0147700 | $0.0130000 |
2020-04-03 | $0.0132700 | $0.0144300 | $0.0145700 | $0.0131500 |
2020-04-04 | $0.0144300 | $0.0138200 | $0.0147100 | $0.0138200 |
2020-04-05 | $0.0138200 | $0.0136300 | $0.0136300 | $0.0130900 |
2020-04-06 | $0.0136300 | $0.0137400 | $0.0147700 | $0.0129300 |
2020-04-07 | $0.0137400 | $0.0138300 | $0.0145500 | $0.0126000 |
2020-04-08 | $0.0138300 | $0.0146600 | $0.0149600 | $0.0129700 |
2020-04-09 | $0.0146600 | $0.0130600 | $0.0145900 | $0.0130600 |
2020-04-10 | $0.0130600 | $0.0125200 | $0.0125800 | $0.0123100 |
2020-04-11 | $0.0125200 | $0.0124700 | $0.0125400 | $0.0124700 |
2020-04-12 | $0.0124700 | $0.0127200 | $0.0137600 | $0.0125100 |
2020-04-13 | $0.0127200 | $0.0133100 | $0.0142000 | $0.0126200 |
2020-04-14 | $0.0133100 | $0.0125900 | $0.0134100 | $0.0125900 |
2020-04-15 | $0.0125900 | $0.0132600 | $0.0133300 | $0.0121300 |
2020-04-16 | $0.0132600 | $0.0130900 | $0.0142300 | $0.0129500 |
2020-04-17 | $0.0130900 | $0.0130200 | $0.0136500 | $0.0129500 |
2020-04-18 | $0.0130200 | $0.0140200 | $0.0140200 | $0.0134400 |
2020-04-19 | $0.0140200 | $0.0138400 | $0.0138400 | $0.0137700 |
2020-04-20 | $0.0138400 | $0.0133400 | $0.0149200 | $0.0132700 |
2020-04-21 | $0.0133400 | $0.0124800 | $0.0253000 | $0.009049 |
2020-04-22 | $0.0124800 | $0.0122000 | $0.0139900 | $0.0119200 |
2020-04-23 | $0.0122000 | $0.0118300 | $0.0130300 | $0.0116800 |
2020-04-24 | $0.0118300 | $0.0105100 | $0.0129900 | $0.0104400 |
2020-04-25 | $0.0105100 | $0.0106400 | $0.0116200 | $0.0104100 |
2020-04-26 | $0.0106400 | $0.0114800 | $0.0120100 | $0.0104700 |
2020-04-27 | $0.0114800 | $0.0109000 | $0.0116800 | $0.0109000 |
2020-04-28 | $0.0109000 | $0.0104800 | $0.0108600 | $0.009312 |
2020-04-29 | $0.0104800 | $0.0117700 | $0.0145000 | $0.0106300 |
2020-04-30 | $0.0117700 | $0.0103700 | $0.0116600 | $0.008465 |
2020-05-01 | $0.0103700 | $0.0112100 | $0.0113000 | $0.009624 |
2020-05-02 | $0.0112100 | $0.0140100 | $0.0157200 | $0.009700 |
2020-05-03 | $0.0140100 | $0.0119400 | $0.0158500 | $0.0119400 |
2020-05-04 | $0.0119400 | $0.0143900 | $0.0148300 | $0.0119000 |
2020-05-05 | $0.0143900 | $0.0140000 | $0.0156200 | $0.0124600 |
2020-05-06 | $0.0140000 | $0.0133600 | $0.0147400 | $0.009611 |
2020-05-07 | $0.0133600 | $0.0133000 | $0.0146000 | $0.0123000 |
2020-05-08 | $0.0133000 | $0.0137300 | $0.0137300 | $0.0119700 |
2020-05-09 | $0.0137300 | $0.0117400 | $0.0135500 | $0.0117400 |
2020-05-10 | $0.0117400 | $0.0110100 | $0.0122300 | $0.009871 |
2020-05-11 | $0.0110100 | $0.0111400 | $0.0111400 | $0.0103700 |
2020-05-12 | $0.0111400 | $0.0125300 | $0.0125300 | $0.0106700 |
2020-05-13 | $0.0125300 | $0.0113700 | $0.0133200 | $0.0112700 |
2020-05-14 | $0.0113700 | $0.007247 | $0.0135100 | $0.006953 |
2020-05-15 | $0.007247 | $0.0107100 | $0.0122900 | $0.006891 |
2020-05-16 | $0.0107100 | $0.0118300 | $0.0124800 | $0.009856 |
2020-05-17 | $0.0118300 | $0.0113100 | $0.0140200 | $0.0106400 |
2020-05-18 | $0.0113100 | $0.0130300 | $0.0171100 | $0.0113800 |
2020-05-19 | $0.0130300 | $0.0151600 | $0.0253300 | $0.0124200 |
2020-05-20 | $0.0151600 | $0.0138800 | $0.0158800 | $0.0133100 |
2020-05-21 | $0.0138800 | $0.0106000 | $0.0135900 | $0.008606 |
2020-05-22 | $0.0106000 | $0.0110000 | $0.0126600 | $0.0103600 |
2020-05-23 | $0.0110000 | $0.0125900 | $0.0128600 | $0.0104700 |
2020-05-24 | $0.0125900 | $0.0110700 | $0.0119400 | $0.0108100 |
2020-05-25 | $0.0110700 | $0.0099700 | $0.0113000 | $0.009703 |
2020-05-26 | $0.0099700 | $0.0104400 | $0.0108800 | $0.009641 |
2020-05-27 | $0.0104400 | $0.0120600 | $0.0120600 | $0.0104900 |
2020-05-28 | $0.0120600 | $0.0120700 | $0.0125500 | $0.0119700 |
2020-05-29 | $0.0120700 | $0.0122500 | $0.0122500 | $0.0106500 |
2020-05-30 | $0.0122500 | $0.0130000 | $0.0130000 | $0.0126100 |
2020-05-31 | $0.0130000 | $0.0126600 | $0.0126600 | $0.0126600 |
2020-06-01 | $0.0126600 | $0.0125600 | $0.0137900 | $0.0119500 |
2020-06-02 | $0.0125600 | $0.0144800 | $0.0177100 | $0.0114300 |
2020-06-03 | $0.0144800 | $0.0137300 | $0.0191400 | $0.0117000 |
2020-06-04 | $0.0137300 | $0.0149900 | $0.0176300 | $0.0135200 |
2020-06-05 | $0.0149900 | $0.0170300 | $0.0189600 | $0.0145300 |
2020-06-06 | $0.0170300 | $0.0148900 | $0.0172200 | $0.0130600 |
2020-06-07 | $0.0148900 | $0.0160900 | $0.0171600 | $0.0150200 |
2020-06-08 | $0.0160900 | $0.0158500 | $0.0164300 | $0.0158500 |
2020-06-09 | $0.0158500 | $0.0156500 | $0.0170200 | $0.0155500 |
2020-06-10 | $0.0156500 | $0.0170100 | $0.0170100 | $0.0157300 |
2020-06-11 | $0.0170100 | $0.0154800 | $0.0159400 | $0.0145500 |
2020-06-12 | $0.0154800 | $0.0167500 | $0.0234700 | $0.0130600 |
2020-06-13 | $0.0167500 | $0.0167700 | $0.0177200 | $0.0156300 |
2020-06-14 | $0.0167700 | $0.0163300 | $0.0172700 | $0.0163300 |
2020-06-15 | $0.0163300 | $0.0167800 | $0.0175400 | $0.0155600 |
2020-06-16 | $0.0167800 | $0.0154300 | $0.0226700 | $0.0124800 |
2020-06-17 | $0.0154300 | $0.0171200 | $0.0181600 | $0.0153200 |
2020-06-18 | $0.0171200 | $0.0165100 | $0.0173500 | $0.0165100 |
2020-06-19 | $0.0165100 | $0.0165600 | $0.0175800 | $0.0163700 |
2020-06-20 | $0.0165600 | $0.0169400 | $0.0177800 | $0.0153500 |
2020-06-21 | $0.0169400 | $0.0164500 | $0.0176600 | $0.0145000 |
2020-06-22 | $0.0164500 | $0.0163800 | $0.0171500 | $0.0150200 |
2020-06-23 | $0.0163800 | $0.0157800 | $0.0163600 | $0.0149200 |
2020-06-24 | $0.0157800 | $0.0141300 | $0.0155200 | $0.0141300 |
2020-06-25 | $0.0141300 | $0.0151600 | $0.0156200 | $0.0139500 |
2020-06-26 | $0.0151600 | $0.0140100 | $0.0157500 | $0.0139200 |
2020-06-27 | $0.0140100 | $0.0138700 | $0.0147700 | $0.0137800 |
2020-06-28 | $0.0138700 | $0.0141400 | $0.0153200 | $0.0140500 |
2020-06-29 | $0.0141400 | $0.0137800 | $0.0147000 | $0.0125900 |
2020-06-30 | $0.0137800 | $0.0142500 | $0.0146200 | $0.0125200 |
2020-07-01 | $0.0142500 | $0.0134900 | $0.0145100 | $0.0134900 |
2020-07-02 | $0.0134900 | $0.0135500 | $0.0141800 | $0.0132800 |
2020-07-03 | $0.0135500 | $0.0140500 | $0.0145100 | $0.0135100 |
2020-07-04 | $0.0140500 | $0.0147200 | $0.0151800 | $0.0138000 |
2020-07-05 | $0.0147200 | $0.0146200 | $0.0151700 | $0.0143500 |
2020-07-06 | $0.0146200 | $0.0148600 | $0.0150500 | $0.0138300 |
2020-07-07 | $0.0148600 | $0.0135200 | $0.0147200 | $0.0134200 |
2020-07-08 | $0.0135200 | $0.0145400 | $0.0146300 | $0.0137800 |
2020-07-09 | $0.0145400 | $0.0142300 | $0.0142300 | $0.0142300 |
2020-07-10 | $0.0142300 | $0.0156000 | $0.0156000 | $0.0134700 |
2020-07-11 | $0.0156000 | $0.0139500 | $0.0155200 | $0.0139500 |
2020-07-12 | $0.0139500 | $0.0155300 | $0.0156300 | $0.0140400 |
2020-07-13 | $0.0155300 | $0.0148700 | $0.0155200 | $0.0148700 |
2020-07-14 | $0.0148700 | $0.0149900 | $0.0152700 | $0.0149000 |
2020-07-15 | $0.0149900 | $0.0151700 | $0.0151700 | $0.0148900 |
2020-07-16 | $0.0151700 | $0.0150700 | $0.0150700 | $0.0146100 |
2020-07-17 | $0.0150700 | $0.0147400 | $0.0151100 | $0.0144700 |
2020-07-18 | $0.0147400 | $0.0153300 | $0.0153300 | $0.0145000 |
2020-07-19 | $0.0153300 | $0.0144700 | $0.0153900 | $0.0144700 |
2020-07-20 | $0.0144700 | $0.0151200 | $0.0152100 | $0.0142000 |
2020-07-21 | $0.0151200 | $0.0155000 | $0.0155000 | $0.0147500 |
2020-07-22 | $0.0155000 | $0.0155500 | $0.0157400 | $0.0149700 |
2020-07-23 | $0.0155500 | $0.0149000 | $0.0156700 | $0.0143300 |
2020-07-24 | $0.0149000 | $0.0140400 | $0.0149000 | $0.0140400 |
2020-07-25 | $0.0140400 | $0.0142700 | $0.0142700 | $0.0142700 |
2020-07-26 | $0.0142700 | $0.0169000 | $0.0172000 | $0.0146100 |
2020-07-27 | $0.0169000 | $0.0183300 | $0.0191000 | $0.0183300 |
2020-07-28 | $0.0183300 | $0.0183700 | $0.0185900 | $0.0171700 |
2020-07-29 | $0.0183700 | $0.0184500 | $0.0186700 | $0.0184500 |
2020-07-30 | $0.0184500 | $0.0207800 | $0.0240100 | $0.0175600 |
2020-07-31 | $0.0207800 | $0.0219100 | $0.0241800 | $0.0185000 |
2020-08-01 | $0.0219100 | $0.0254000 | $0.0254000 | $0.0209100 |
2020-08-02 | $0.0254000 | $0.0232300 | $0.0237900 | $0.0199100 |
2020-08-03 | $0.0232300 | $0.0262900 | $0.0291000 | $0.0222400 |
2020-08-04 | $0.0262900 | $0.0594 | $0.0601 | $0.0231700 |
2020-08-05 | $0.0594 | $0.0585 | $0.0705 | $0.0452500 |
2020-08-06 | $0.0585 | $0.0370800 | $0.0586 | $0.0300200 |
2020-08-07 | $0.0370800 | $0.0365500 | $0.0403800 | $0.0307500 |
2020-08-08 | $0.0365500 | $0.0339000 | $0.0467300 | $0.0299000 |
2020-08-09 | $0.0339000 | $0.0336600 | $0.0372800 | $0.0310900 |
2020-08-10 | $0.0336600 | $0.0317700 | $0.0353400 | $0.0301000 |
2020-08-11 | $0.0317700 | $0.0320000 | $0.0365600 | $0.0288100 |
2020-08-12 | $0.0320000 | $0.0348300 | $0.0362100 | $0.0318200 |
2020-08-13 | $0.0348300 | $0.0350200 | $0.0362000 | $0.0318300 |
2020-08-14 | $0.0350200 | $0.0320300 | $0.0350900 | $0.0301400 |
2020-08-15 | $0.0320300 | $0.0330900 | $0.0340400 | $0.0295300 |
2020-08-16 | $0.0330900 | $0.0327700 | $0.0332500 | $0.0296800 |
2020-08-17 | $0.0327700 | $0.0321100 | $0.0338300 | $0.0305100 |
2020-08-18 | $0.0321100 | $0.0296500 | $0.0313300 | $0.0294100 |
2020-08-19 | $0.0296500 | $0.0304600 | $0.0304600 | $0.0282200 |
2020-08-20 | $0.0304600 | $0.0285900 | $0.0322700 | $0.0284700 |
2020-08-21 | $0.0285900 | $0.0274400 | $0.0308900 | $0.0260500 |
2020-08-22 | $0.0274400 | $0.0283600 | $0.0301100 | $0.0248600 |
2020-08-23 | $0.0283600 | $0.0275000 | $0.0316900 | $0.0243500 |
2020-08-24 | $0.0275000 | $0.0293900 | $0.0304500 | $0.0272700 |
2020-08-25 | $0.0293900 | $0.0304800 | $0.0315000 | $0.0283300 |
2020-08-26 | $0.0304800 | $0.0279800 | $0.0309600 | $0.0262600 |
2020-08-27 | $0.0279800 | $0.0300300 | $0.0305900 | $0.0267400 |
2020-08-28 | $0.0300300 | $0.0304500 | $0.0314900 | $0.0279200 |
2020-08-29 | $0.0304500 | $0.0295000 | $0.0308800 | $0.0275500 |
2020-08-30 | $0.0295000 | $0.0295300 | $0.0317500 | $0.0268300 |
2020-08-31 | $0.0295300 | $0.0279800 | $0.0294900 | $0.0277500 |
2020-09-01 | $0.0279800 | $0.0293400 | $0.0301700 | $0.0270700 |
2020-09-02 | $0.0293400 | $0.0277000 | $0.0302000 | $0.0257600 |
2020-09-03 | $0.0277000 | $0.0237100 | $0.0272700 | $0.0237100 |
2020-09-04 | $0.0237100 | $0.0272200 | $0.0272200 | $0.0243900 |
2020-09-05 | $0.0272200 | $0.0241000 | $0.0264400 | $0.0235900 |
2020-09-06 | $0.0241000 | $0.0246200 | $0.0250400 | $0.0242100 |
2020-09-07 | $0.0246200 | $0.0249100 | $0.0269900 | $0.0249100 |
2020-09-08 | $0.0249100 | $0.0244100 | $0.0244100 | $0.0239000 |
2020-09-09 | $0.0244100 | $0.0237300 | $0.0249600 | $0.0237300 |
2020-09-10 | $0.0237300 | $0.0262800 | $0.0266900 | $0.0240000 |
2020-09-11 | $0.0262800 | $0.0268300 | $0.0268300 | $0.0264100 |
2020-09-12 | $0.0268300 | $0.0262200 | $0.0269600 | $0.0227800 |
2020-09-13 | $0.0262200 | $0.0227300 | $0.0259300 | $0.0226300 |
2020-09-14 | $0.0227300 | $0.0233900 | $0.0234900 | $0.0233900 |
2020-09-15 | $0.0233900 | $0.0217900 | $0.0254600 | $0.0216800 |
2020-09-16 | $0.0217900 | $0.0224600 | $0.0244300 | $0.0219100 |
2020-09-17 | $0.0224600 | $0.0205800 | $0.0236400 | $0.0201400 |
2020-09-18 | $0.0205800 | $0.0235200 | $0.0240600 | $0.0201300 |
2020-09-19 | $0.0235200 | $0.0235000 | $0.0244900 | $0.0208400 |
2020-09-20 | $0.0235000 | $0.0227200 | $0.0237000 | $0.0201000 |
2020-09-21 | $0.0227200 | $0.0205200 | $0.0216700 | $0.0187500 |
2020-09-22 | $0.0205200 | $0.0192800 | $0.0227600 | $0.0186500 |
2020-09-23 | $0.0192800 | $0.0191500 | $0.0192500 | $0.0179200 |
2020-09-24 | $0.0191500 | $0.0197700 | $0.0200900 | $0.0161100 |
2020-09-25 | $0.0197700 | $0.0178600 | $0.0196800 | $0.0162600 |
2020-09-26 | $0.0178600 | $0.0213600 | $0.0222200 | $0.0170700 |
2020-09-27 | $0.0213600 | $0.0210200 | $0.0215600 | $0.0191900 |
2020-09-28 | $0.0210200 | $0.0203300 | $0.0208600 | $0.0200100 |
2020-09-29 | $0.0203300 | $0.0202700 | $0.0206000 | $0.0202700 |
2020-09-30 | $0.0202700 | $0.0207000 | $0.0219900 | $0.0191900 |
2020-10-01 | $0.0207000 | $0.0209300 | $0.0211400 | $0.0195500 |
2020-10-02 | $0.0209300 | $0.0190400 | $0.0232700 | $0.0188300 |
2020-10-03 | $0.0190400 | $0.0196300 | $0.0199400 | $0.0180400 |
2020-10-04 | $0.0196300 | $0.0194300 | $0.0199600 | $0.0183600 |
2020-10-05 | $0.0194300 | $0.0181400 | $0.0199700 | $0.0181400 |
2020-10-06 | $0.0181400 | $0.0176000 | $0.0188700 | $0.0159100 |
2020-10-07 | $0.0176000 | $0.0177200 | $0.0190000 | $0.0176100 |
2020-10-08 | $0.0177200 | $0.0180300 | $0.0181400 | $0.0174900 |
2020-10-09 | $0.0180300 | $0.0183600 | $0.0183600 | $0.0165900 |
2020-10-10 | $0.0183600 | $0.0195500 | $0.0195500 | $0.0185300 |
2020-10-11 | $0.0195500 | $0.0192200 | $0.0196800 | $0.0182000 |
2020-10-12 | $0.0192200 | $0.0199600 | $0.0201900 | $0.0176600 |
2020-10-13 | $0.0199600 | $0.0182800 | $0.0197700 | $0.0177100 |
2020-10-14 | $0.0182800 | $0.0194300 | $0.0206900 | $0.0180600 |
2020-10-15 | $0.0194300 | $0.0211800 | $0.0242800 | $0.0187600 |
2020-10-16 | $0.0211800 | $0.0226100 | $0.0239800 | $0.0208100 |
2020-10-29 | $0.0200600 | $0.0207300 | $0.0212700 | $0.0203300 |
2020-10-30 | $0.0207300 | $0.0198900 | $0.0207300 | $0.0198900 |
2020-11-07 | $0.0215200 | $0.0201900 | $0.0204800 | $0.0185500 |
2020-11-08 | $0.0201900 | $0.0201400 | $0.0201900 | $0.0201400 |
2020-11-10 | $0.0196300 | $0.0198800 | $0.0209500 | $0.0189600 |
2020-11-11 | $0.0199100 | $0.0218200 | $0.0218200 | $0.0199400 |
2020-11-12 | $0.0218300 | $0.0219700 | $0.0227900 | $0.0219700 |
2020-11-13 | $0.0220100 | $0.0248200 | $0.0277600 | $0.0217200 |
2020-11-14 | $0.0248300 | $0.0247900 | $0.0292900 | $0.0206000 |
2020-11-15 | $0.0247600 | $0.0249000 | $0.0271400 | $0.0241100 |
2020-11-16 | $0.0249000 | $0.0271100 | $0.0301200 | $0.0261000 |
2020-11-17 | $0.0270900 | $0.0290100 | $0.0336100 | $0.0268900 |
2020-11-18 | $0.0290000 | $0.0244300 | $0.0313900 | $0.0205100 |
2020-11-19 | $0.0243700 | $0.0244200 | $0.0292300 | $0.0206800 |
2020-11-20 | $0.0244200 | $0.0249900 | $0.0255500 | $0.0231200 |
2020-11-21 | $0.0250200 | $0.0250600 | $0.0250600 | $0.0241300 |
2020-11-22 | $0.0250600 | $0.0248600 | $0.0250400 | $0.0230100 |
2020-11-23 | $0.0248800 | $0.0248200 | $0.0248200 | $0.0226100 |
2020-11-24 | $0.0248200 | $0.0245200 | $0.0258600 | $0.0237500 |
2020-11-25 | $0.0245200 | $0.0296700 | $0.0379300 | $0.0215900 |
2020-11-26 | $0.0295900 | $0.0223900 | $0.0270000 | $0.0188000 |
2020-11-27 | $0.0223900 | $0.0224700 | $0.0224700 | $0.0223900 |
2020-11-30 | $0.0203800 | $0.0222400 | $0.0222400 | $0.0198800 |
2020-12-01 | $0.0222500 | $0.0209500 | $0.0247300 | $0.0190600 |
2020-12-02 | $0.0208600 | $0.0215100 | $0.0228500 | $0.0213200 |
2020-12-03 | $0.0215300 | $0.0237400 | $0.0256900 | $0.0198500 |
2020-12-04 | $0.0237300 | $0.0209900 | $0.0228700 | $0.0209900 |
2020-12-05 | $0.0209000 | $0.0216200 | $0.0235400 | $0.0210500 |
2020-12-06 | $0.0216500 | $0.0218500 | $0.0235900 | $0.0214700 |
2020-12-07 | $0.0219000 | $0.0220800 | $0.0247700 | $0.0217000 |
2020-12-08 | $0.0220800 | $0.0220500 | $0.0220800 | $0.0220500 |
Pair | Exchange |
---|---|
MORE/BTC | bittrex |