ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,283.40
      0.11%
      US Tech 100
      18,132.80
      0.58%
      Dow Jones
      38,571.03
      -0.30%
      Brent Oil
      78.14
      -3.30%
      Bitcoin
      68,767.35
      1.50%
      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

      0.080663
      -0.003658 (-4.34%)
      19:43:00 - Realtime Data

      MOCOEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 18 2024 0.087753 0.002576 3.02% 0.085264 0.088323 0.083783 1,041.00
      Apr 17 2024 0.085177 -0.00123 -1.42% 0.08657 0.087446 0.08108 1,275.00
      Apr 16 2024 0.086406 -0.000164 -0.19% 0.086649 0.087278 0.083696 943.00
      Apr 15 2024 0.08657 -0.003559 -3.95% 0.122696 0.131053 0.085543 23,684.00
      Apr 14 2024 0.090129 0.003802 4.40% 0.085135 0.09073 0.084319 35,422.00
      Apr 13 2024 0.086327 -0.011131 -11.42% 0.09757 0.09757 0.082961 70,981.00
      Apr 12 2024 0.097458 -0.009008 -8.46% 0.106566 0.112246 0.096799 12,960.00
      Apr 11 2024 0.106466 -0.001223 -1.14% 0.107485 0.108369 0.105213 2,911.00
      Apr 10 2024 0.107689 -0.000103 -0.10% 0.107698 0.108496 0.102572 2,282.00
      Apr 09 2024 0.107792 -0.000934 -0.86% 0.108757 0.1103 0.106438 3,516.00
      Apr 08 2024 0.108725 0.002945 2.78% 0.122696 0.131053 0.104823 22,857.00
      Apr 07 2024 0.105781 0.000671 0.64% 0.104932 0.107016 0.104932 0.00
      Apr 06 2024 0.10511 0.001531 1.48% 0.103211 0.106022 0.102792 0.00
      Apr 05 2024 0.103579 -0.00068 -0.65% 0.10437 0.10465 0.100904 5,922.00
      Apr 04 2024 0.104259 0.005267 5.32% 0.098625 0.105222 0.096222 7,716.00
      Apr 03 2024 0.098992 0.000382 0.39% 0.098711 0.10205 0.095509 13,699.00
      Apr 02 2024 0.09861 -0.009966 -9.18% 0.115512 0.115512 0.097549 26,191.00
      Apr 01 2024 0.108576 -0.009024 -7.67% 0.122696 0.131053 0.106508 22,982.00
      Mar 31 2024 0.1176 0.002586 2.25% 0.115016 0.117721 0.115016 473.00
      Mar 30 2024 0.115015 -0.000341 -0.30% 0.115608 0.115993 0.114977 949.00
      Mar 29 2024 0.115356 -0.004529 -3.78% 0.120044 0.12427 0.114508 3,243.00
      Mar 28 2024 0.119885 0.001027 0.86% 0.119433 0.121528 0.117967 1,492.00
      Mar 27 2024 0.118858 0.000649 0.55% 0.122582 0.133949 0.114297 37,015.00
      Mar 26 2024 0.118208 0.005652 5.02% 0.113213 0.120755 0.113159 65,526.00
      Mar 25 2024 0.112557 0.005501 5.14% 0.122696 0.131053 0.105541 23,637.00
      Mar 24 2024 0.107056 0.003452 3.33% 0.103356 0.1086 0.102953 1,417.00
      Mar 23 2024 0.103603 0.002441 2.41% 0.101487 0.104922 0.100438 6,501.00
      Mar 22 2024 0.101162 0.001676 1.68% 0.099898 0.102169 0.098743 17,783.00
      Mar 21 2024 0.099486 -0.000517 -0.52% 0.099853 0.104185 0.098589 9,548.00
      Mar 20 2024 0.100003 0.007349 7.93% 0.09249 0.100438 0.090151 12,448.00
      Mar 19 2024 0.092654 -0.012629 -12.00% 0.105331 0.105937 0.091411 66,756.00
      Mar 18 2024 0.105283 -0.000874 -0.82% 0.122696 0.131053 0.040996 34,814.00
      Mar 17 2024 0.106157 -0.003356 -3.06% 0.10909 0.11062 0.099535 8,091.00
      Mar 16 2024 0.109513 -0.017271 -13.62% 0.131791 0.132428 0.1087 17,984.00
      Mar 15 2024 0.126784 0.007578 6.36% 0.122696 0.148804 0.113049 291,092.00
      Mar 14 2024 0.119207 0.000402 0.34% 0.122696 0.131053 0.112662 58,868.00
      Mar 13 2024 0.118805 0.001042 0.88% 0.117987 0.123448 0.11565 30,234.00
      Mar 12 2024 0.117763 0.003155 2.75% 0.114546 0.120363 0.110079 53,206.00
      Mar 11 2024 0.114609 0.001 0.88% 0.089078 0.120081 0.087848 43,249.00
      Mar 10 2024 0.113608 0.004101 3.74% 0.112638 0.113696 0.108959 125,745.00
      Mar 09 2024 0.109507 0.000347 0.32% 0.109369 0.109834 0.108789 0.00
      Mar 08 2024 0.10916 0.005733 5.54% 0.106439 0.114102 0.106439 57,776.00
      Mar 07 2024 0.103427 0.002692 2.67% 0.100653 0.105974 0.100653 9,973.00
      Mar 06 2024 0.100735 0.002736 2.79% 0.096902 0.101143 0.094028 14,938.00
      Mar 05 2024 0.098 -0.006807 -6.49% 0.105413 0.107012 0.084067 70,425.00

      Your Recent History

      COIN
      MOCOEUR
      Moss Coin
      Delayed Upgrade Clock