ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,610.38
      0.40%
      US Tech 100
      19,351.20
      0.42%
      Dow Jones
      41,337.56
      0.34%
      Brent Oil
      83.875
      -0.72%
      Bitcoin
      64,532.91
      0.69%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Moss Coin (Cryptocurrency:MOCOEUR)

      6. Moss Coin (Cryptocurrency:MOCOEUR) Historical

      MOCOEUR Moss Coin

      0.055063
      0.000565 (1.04%)
      09:27:22 - Realtime Data

      MOCOEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 17 2024 0.05457 -0.001651 -2.94% 0.05616 0.056521 0.05402 16,210.00
      Jul 16 2024 0.056221 0.00152 2.78% 0.054752 0.0563 0.052727 3,717.00
      Jul 15 2024 0.054701 0.000214 0.39% 0.051172 0.054772 0.050843 21,034.00
      Jul 14 2024 0.054487 0.00181 3.44% 0.052747 0.054546 0.052049 0.00
      Jul 13 2024 0.052677 0.001199 2.33% 0.05148 0.053117 0.051239 4,123.00
      Jul 12 2024 0.051478 0.000301 0.59% 0.051141 0.05204 0.050474 0.00
      Jul 11 2024 0.051177 -0.000012 -0.02% 0.051172 0.05443 0.050843 1,630.00
      Jul 10 2024 0.051189 0.001266 2.54% 0.049812 0.052662 0.049429 3,637.00
      Jul 09 2024 0.049923 0.001357 2.79% 0.048548 0.050083 0.047722 15,929.00
      Jul 08 2024 0.048566 0.002139 4.61% 0.051313 0.053508 0.021205 20,407.00
      Jul 07 2024 0.046427 -0.00073 -1.55% 0.047411 0.052522 0.046427 11,432.00
      Jul 06 2024 0.047157 0.001566 3.44% 0.045375 0.047514 0.045013 2,828.00
      Jul 05 2024 0.045591 -0.001561 -3.31% 0.046918 0.047059 0.041159 10,368.00
      Jul 04 2024 0.047151 -0.004735 -9.13% 0.05186 0.052093 0.046108 29,500.00
      Jul 03 2024 0.051887 -0.000059 -0.11% 0.052031 0.053264 0.051298 3,852.00
      Jul 02 2024 0.051945 -0.00076 -1.44% 0.052695 0.052982 0.051759 0.00
      Jul 01 2024 0.052705 -0.00284 -5.11% 0.051313 0.053508 0.021205 20,304.00
      Jun 30 2024 0.055545 0.001469 2.72% 0.054025 0.055672 0.053802 5.00
      Jun 29 2024 0.054076 -0.000576 -1.05% 0.054659 0.055423 0.053984 1,138.00
      Jun 28 2024 0.054652 0.000609 1.13% 0.054057 0.056406 0.054057 3,511.00
      Jun 27 2024 0.054043 -0.001715 -3.08% 0.055734 0.055806 0.052942 4,968.00
      Jun 26 2024 0.055758 0.002126 3.96% 0.051313 0.063947 0.051309 36,242.00
      Jun 25 2024 0.053631 0.00244 4.77% 0.051116 0.056742 0.051116 10,419.00
      Jun 24 2024 0.051192 -0.001519 -2.88% 0.052564 0.052697 0.049365 3,946.00
      Jun 23 2024 0.052711 -0.000679 -1.27% 0.053416 0.053707 0.052692 0.00
      Jun 22 2024 0.05339 0.000028 0.05% 0.053402 0.053693 0.05322 1,460.00
      Jun 21 2024 0.053362 0.001217 2.33% 0.052133 0.053615 0.050442 13,024.00
      Jun 20 2024 0.052146 0.00083 1.62% 0.051313 0.053255 0.051309 1,731.00
      Jun 19 2024 0.051316 0.001006 2.00% 0.050365 0.055086 0.050082 8,867.00
      Jun 18 2024 0.050309 -0.005397 -9.69% 0.055746 0.055746 0.048862 22,903.00
      Jun 17 2024 0.055707 -0.008434 -13.15% 0.080754 0.080754 0.054735 25,398.00
      Jun 16 2024 0.064141 -0.00395 -5.80% 0.068086 0.06824 0.063934 5,833.00
      Jun 15 2024 0.068091 -0.002337 -3.32% 0.070384 0.070784 0.067793 305.00
      Jun 14 2024 0.070428 -0.000541 -0.76% 0.070981 0.071979 0.069353 611.00
      Jun 13 2024 0.070969 -0.001 -1.39% 0.07201 0.07208 0.069712 7,565.00
      Jun 12 2024 0.071969 0.001021 1.44% 0.070937 0.072925 0.070049 4,386.00
      Jun 11 2024 0.070949 -0.005174 -6.80% 0.076163 0.076213 0.07074 5,476.00
      Jun 10 2024 0.076122 0.001758 2.36% 0.080754 0.080754 0.075976 20,394.00
      Jun 09 2024 0.074365 0.001096 1.50% 0.07325 0.074545 0.073098 1,005.00
      Jun 08 2024 0.073269 -0.001927 -2.56% 0.075125 0.076657 0.073257 7,546.00
      Jun 07 2024 0.075196 -0.003431 -4.36% 0.078615 0.080682 0.074767 9,010.00
      Jun 06 2024 0.078627 -0.001085 -1.36% 0.079741 0.081396 0.077998 910.00
      Jun 05 2024 0.079713 0.000618 0.78% 0.080754 0.080754 0.028744 20,773.00
      Jun 04 2024 0.079095 -0.001658 -2.05% 0.080754 0.080754 0.077127 8,748.00
      Jun 03 2024 0.080753 -0.003606 -4.27% 0.084255 0.085415 0.080663 9,516.00
      Jun 02 2024 0.084359 -0.001151 -1.35% 0.085547 0.086341 0.083829 1,117.00
      Jun 01 2024 0.085509 0.000269 0.32% 0.085388 0.085695 0.085154 0.00
      May 31 2024 0.08524 -0.001194 -1.38% 0.086422 0.08656 0.084247 3,549.00
      May 30 2024 0.086434 -0.001772 -2.01% 0.088273 0.089219 0.085138 5,668.00
      May 29 2024 0.088205 0.000633 0.72% 0.087495 0.088721 0.086835 1,844.00
      May 28 2024 0.087573 -0.000561 -0.64% 0.088106 0.088181 0.08563 9,087.00
      May 27 2024 0.088134 -0.000944 -1.06% 0.091132 0.092252 0.034399 20,304.00
      May 26 2024 0.089078 -0.000311 -0.35% 0.089446 0.090159 0.088758 647.00
      May 25 2024 0.089389 0.000826 0.93% 0.088509 0.089869 0.088509 374.00
      May 24 2024 0.088562 0.000172 0.19% 0.088323 0.089316 0.087058 3,326.00
      May 23 2024 0.08839 -0.001557 -1.73% 0.090196 0.091431 0.086829 71,678.00
      May 22 2024 0.089947 -0.000866 -0.95% 0.090754 0.091739 0.08985 2,670.00
      May 21 2024 0.090813 -0.002809 -3.00% 0.093577 0.094267 0.088608 25,736.00
      May 20 2024 0.093622 0.004732 5.32% 0.091132 0.093737 0.034399 27,965.00
      May 19 2024 0.08889 -0.001744 -1.92% 0.090501 0.091082 0.088581 797.00
      May 18 2024 0.090634 0.000083 0.09% 0.090591 0.091158 0.090214 0.00
      May 17 2024 0.090551 0.003455 3.97% 0.087129 0.091105 0.087008 1,994.00
      May 16 2024 0.087096 -0.003553 -3.92% 0.09075 0.09075 0.085554 2,274.00
      May 15 2024 0.09065 0.00522 6.11% 0.085465 0.090806 0.085116 441.00
      May 14 2024 0.08543 -0.001969 -2.25% 0.087399 0.089456 0.085247 6,155.00
      May 13 2024 0.087399 -0.002856 -3.16% 0.091132 0.091484 0.035106 21,632.00
      May 12 2024 0.090255 0.001011 1.13% 0.089317 0.090658 0.089089 0.00
      May 11 2024 0.089244 -0.000899 -1.00% 0.08992 0.090196 0.088915 873.00
      May 10 2024 0.090143 -0.001057 -1.16% 0.091263 0.091836 0.088095 4,926.00
      May 09 2024 0.0912 0.002045 2.29% 0.089405 0.091627 0.088231 3,429.00
      May 08 2024 0.089155 -0.002019 -2.21% 0.091132 0.091688 0.088553 4,659.00
      May 07 2024 0.091174 -0.000969 -1.05% 0.092215 0.096596 0.090997 3,472.00
      May 06 2024 0.092143 -0.000066 -0.07% 0.122696 0.131053 0.091196 28,315.00
      May 05 2024 0.092209 0.000215 0.23% 0.092173 0.092908 0.090689 0.00
      May 04 2024 0.091994 -0.001625 -1.74% 0.09358 0.094927 0.091333 4,343.00
      May 03 2024 0.093619 0.003184 3.52% 0.089862 0.094229 0.089391 2,199.00
      May 02 2024 0.090435 0.002123 2.40% 0.088294 0.091115 0.086203 1,953.00
      May 01 2024 0.088311 -0.000746 -0.84% 0.08868 0.089653 0.08246 18,699.00
      Apr 30 2024 0.089057 -0.002051 -2.25% 0.091072 0.095065 0.086487 18,632.00
      Apr 29 2024 0.091108 -0.001892 -2.03% 0.122696 0.131053 0.063143 101,936.00
      Apr 28 2024 0.093 -0.001954 -2.06% 0.095069 0.096208 0.092784 1,508.00
      Apr 27 2024 0.094954 0.002443 2.64% 0.092439 0.095101 0.090719 1,476.00
      Apr 26 2024 0.092512 -0.002507 -2.64% 0.094446 0.094469 0.091907 995.00
      Apr 25 2024 0.095018 -0.001182 -1.23% 0.095556 0.096123 0.092841 2,645.00
      Apr 24 2024 0.0962 -0.003056 -3.08% 0.099524 0.100279 0.09513 46,049.00
      Apr 23 2024 0.099257 0.002576 2.66% 0.102203 0.105668 0.098736 36,701.00
      Apr 22 2024 0.096681 0.002596 2.76% 0.122696 0.131053 0.036284 21,007.00
      Apr 21 2024 0.094085 -0.000506 -0.53% 0.094361 0.097649 0.093023 2,386.00
      Apr 20 2024 0.094591 0.004935 5.50% 0.088535 0.094641 0.087823 9,235.00
      Apr 19 2024 0.089656 0.001903 2.17% 0.087503 0.090979 0.083667 4,885.00

      Your Recent History

      COIN
      MOCOEUR
      Moss Coin
      Delayed Upgrade Clock