ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,606.37
      0.32%
      US Tech 100
      19,371.40
      0.52%
      Dow Jones
      41,332.09
      0.33%
      Brent Oil
      83.85
      -0.75%
      Bitcoin
      64,275.96
      0.30%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Moss Coin (Cryptocurrency:MOCOUSD)

      6. Moss Coin (Cryptocurrency:MOCOUSD) Historical

      MOCOUSD Moss Coin

      0.059805
      0.000206 (0.35%)
      09:27:22 - Realtime Data

      MOCOUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 17 2024 0.059678 -0.001594 -2.60% 0.061185 0.061616 0.058885 16,210.00
      Jul 16 2024 0.061271 0.001703 2.86% 0.059664 0.061443 0.057499 3,717.00
      Jul 15 2024 0.059568 0.000336 0.57% 0.050657 0.059655 0.044574 21,034.00
      Jul 14 2024 0.059232 0.00178 3.10% 0.057457 0.059551 0.057457 0.00
      Jul 13 2024 0.057452 0.001302 2.32% 0.056154 0.058001 0.056055 4,123.00
      Jul 12 2024 0.05615 0.000512 0.92% 0.055629 0.05678 0.054879 0.00
      Jul 11 2024 0.055638 0.000192 0.35% 0.055315 0.059344 0.055084 1,630.00
      Jul 10 2024 0.055445 0.001468 2.72% 0.053883 0.057025 0.053361 3,637.00
      Jul 09 2024 0.053977 0.001289 2.45% 0.052736 0.054191 0.05179 15,929.00
      Jul 08 2024 0.052688 0.002416 4.81% 0.050657 0.054045 0.044574 20,407.00
      Jul 07 2024 0.050272 -0.00091 -1.78% 0.05117 0.056896 0.050252 11,432.00
      Jul 06 2024 0.051182 0.001862 3.77% 0.049218 0.051462 0.048764 2,828.00
      Jul 05 2024 0.04932 -0.001613 -3.17% 0.050657 0.050863 0.044574 10,368.00
      Jul 04 2024 0.050932 -0.00506 -9.04% 0.055951 0.056169 0.049804 29,500.00
      Jul 03 2024 0.055993 0.000184 0.33% 0.055864 0.057216 0.055195 3,852.00
      Jul 02 2024 0.055808 -0.000715 -1.26% 0.056588 0.056881 0.055562 0.00
      Jul 01 2024 0.056524 -0.003065 -5.14% 0.059597 0.170397 0.056229 20,304.00
      Jun 30 2024 0.059589 0.001787 3.09% 0.057847 0.059773 0.057615 5.00
      Jun 29 2024 0.057802 -0.000718 -1.23% 0.058503 0.059279 0.05778 1,138.00
      Jun 28 2024 0.05852 0.000665 1.15% 0.057914 0.060276 0.05787 3,511.00
      Jun 27 2024 0.057855 -0.00171 -2.87% 0.059597 0.059633 0.056617 4,968.00
      Jun 26 2024 0.059565 0.002131 3.71% 0.059837 0.068349 0.052501 36,242.00
      Jun 25 2024 0.057434 0.002553 4.65% 0.054839 0.060898 0.054812 10,419.00
      Jun 24 2024 0.054881 -0.001486 -2.64% 0.056211 0.056341 0.052711 3,946.00
      Jun 23 2024 0.056366 -0.000801 -1.40% 0.057178 0.057394 0.056294 0.00
      Jun 22 2024 0.057168 0.000162 0.28% 0.057089 0.057388 0.056885 1,460.00
      Jun 21 2024 0.057006 0.001209 2.17% 0.055798 0.05728 0.053864 13,024.00
      Jun 20 2024 0.055797 0.000678 1.23% 0.055222 0.05714 0.055085 1,731.00
      Jun 19 2024 0.055119 0.001137 2.11% 0.054065 0.05913 0.053811 8,867.00
      Jun 18 2024 0.053982 -0.005797 -9.70% 0.059837 0.059875 0.052324 22,903.00
      Jun 17 2024 0.059778 -0.00886 -12.91% 0.075234 0.075431 0.058624 25,398.00
      Jun 16 2024 0.068638 -0.004161 -5.72% 0.072794 0.072987 0.068402 5,833.00
      Jun 15 2024 0.072799 -0.002468 -3.28% 0.075234 0.075694 0.072412 305.00
      Jun 14 2024 0.075267 -0.000876 -1.15% 0.076204 0.076745 0.074123 611.00
      Jun 13 2024 0.076143 -0.001645 -2.11% 0.077804 0.077948 0.074837 7,565.00
      Jun 12 2024 0.077788 0.001649 2.17% 0.07608 0.079089 0.075174 4,386.00
      Jun 11 2024 0.076139 -0.005839 -7.12% 0.082052 0.082052 0.075939 5,476.00
      Jun 10 2024 0.081978 0.001875 2.34% 0.091419 0.092684 0.081651 20,394.00
      Jun 09 2024 0.080103 0.001069 1.35% 0.078987 0.080317 0.078846 1,005.00
      Jun 08 2024 0.079034 -0.002088 -2.57% 0.081063 0.082687 0.078996 7,546.00
      Jun 07 2024 0.081123 -0.004519 -5.28% 0.085615 0.087745 0.080692 9,010.00
      Jun 06 2024 0.085642 -0.0011 -1.27% 0.08681 0.08865 0.084942 910.00
      Jun 05 2024 0.086742 0.000655 0.76% 0.091419 0.092684 0.085895 20,773.00
      Jun 04 2024 0.086087 -0.001963 -2.23% 0.088069 0.088173 0.083817 8,748.00
      Jun 03 2024 0.08805 -0.003475 -3.80% 0.091419 0.092684 0.087972 9,516.00
      Jun 02 2024 0.091525 -0.001218 -1.31% 0.092773 0.093707 0.090944 1,117.00
      Jun 01 2024 0.092743 0.000316 0.34% 0.092475 0.092903 0.092335 0.00
      May 31 2024 0.092427 -0.001208 -1.29% 0.093656 0.093733 0.091278 3,549.00
      May 30 2024 0.093635 -0.001688 -1.77% 0.095293 0.096362 0.091942 5,668.00
      May 29 2024 0.095323 0.000293 0.31% 0.094949 0.09614 0.094158 1,844.00
      May 28 2024 0.09503 -0.000648 -0.68% 0.095763 0.095896 0.093105 9,087.00
      May 27 2024 0.095678 -0.000894 -0.93% 0.098728 0.100418 0.09425 20,304.00
      May 26 2024 0.096572 -0.000355 -0.37% 0.096971 0.097747 0.096214 647.00
      May 25 2024 0.096927 0.000925 0.96% 0.095943 0.097367 0.095918 374.00
      May 24 2024 0.096001 0.000299 0.31% 0.095774 0.096878 0.094253 3,326.00
      May 23 2024 0.095702 -0.001748 -1.79% 0.097435 0.099126 0.093786 71,678.00
      May 22 2024 0.097451 -0.001489 -1.50% 0.098885 0.099535 0.097265 2,670.00
      May 21 2024 0.09894 -0.003133 -3.07% 0.102173 0.102725 0.097522 25,736.00
      May 20 2024 0.102073 0.00538 5.56% 0.098728 0.102247 0.095256 27,965.00
      May 19 2024 0.096694 -0.001812 -1.84% 0.098403 0.098998 0.096306 797.00
      May 18 2024 0.098506 0.000087 0.09% 0.098451 0.099056 0.097998 0.00
      May 17 2024 0.098419 0.003773 3.99% 0.094691 0.099171 0.094487 1,994.00
      May 16 2024 0.094646 -0.004191 -4.24% 0.098728 0.098728 0.093675 2,274.00
      May 15 2024 0.098837 0.006482 7.02% 0.09232 0.098958 0.091987 441.00
      May 14 2024 0.092354 -0.001967 -2.09% 0.094356 0.096513 0.092162 6,155.00
      May 13 2024 0.094321 -0.00281 -2.89% 0.096064 0.097707 0.091663 21,632.00
      May 12 2024 0.097131 0.001086 1.13% 0.096144 0.097639 0.095768 0.00
      May 11 2024 0.096045 -0.000835 -0.86% 0.09672 0.097069 0.095592 873.00
      May 10 2024 0.096879 -0.001439 -1.46% 0.098141 0.099013 0.095279 4,926.00
      May 09 2024 0.098318 0.002296 2.39% 0.096064 0.098872 0.094622 3,429.00
      May 08 2024 0.096022 -0.002071 -2.11% 0.097865 0.098523 0.095181 4,659.00
      May 07 2024 0.098093 -0.001107 -1.12% 0.099171 0.104091 0.09776 3,472.00
      May 06 2024 0.0992 -0.00000900 -0.01% 0.096959 0.174288 0.09589 28,315.00
      May 05 2024 0.099209 0.000195 0.20% 0.099033 0.100083 0.097594 0.00
      May 04 2024 0.099014 -0.001678 -1.67% 0.100623 0.102313 0.098216 4,343.00
      May 03 2024 0.100692 0.00368 3.79% 0.096959 0.101338 0.09589 2,199.00
      May 02 2024 0.097012 0.002333 2.46% 0.094345 0.097759 0.092191 1,953.00
      May 01 2024 0.094679 -0.000239 -0.25% 0.094578 0.09607 0.087599 18,699.00
      Apr 30 2024 0.094918 -0.002749 -2.81% 0.097672 0.101921 0.092193 18,632.00
      Apr 29 2024 0.097667 -0.001872 -1.88% 0.100004 0.16756 0.095809 101,936.00
      Apr 28 2024 0.099539 -0.001998 -1.97% 0.101458 0.102832 0.099236 1,508.00
      Apr 27 2024 0.101537 0.002653 2.68% 0.098808 0.101577 0.096882 1,476.00
      Apr 26 2024 0.098884 -0.003001 -2.95% 0.101241 0.101277 0.098193 995.00
      Apr 25 2024 0.101885 -0.000835 -0.81% 0.102191 0.10311 0.099218 2,645.00
      Apr 24 2024 0.10272 -0.003494 -3.29% 0.106257 0.107321 0.101707 46,049.00
      Apr 23 2024 0.106214 0.003231 3.14% 0.102873 0.112601 0.102873 36,701.00
      Apr 22 2024 0.102983 0.002899 2.90% 0.100004 0.103565 0.099598 21,007.00
      Apr 21 2024 0.100084 -0.000531 -0.53% 0.100409 0.103788 0.098982 2,386.00
      Apr 20 2024 0.100615 0.005182 5.43% 0.0951 0.100686 0.093616 9,235.00
      Apr 19 2024 0.095433 0.002067 2.21% 0.093174 0.096935 0.088211 4,885.00

      Your Recent History

      COIN
      MOCOUSD
      Moss Coin
      Delayed Upgrade Clock