moc币今日最新价格 实时

$ 0.054291 涨幅：-4.38%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥0.535 / $0.073592
L：¥0.4456 / $0.061293

2019年最高价格/最低价格

H：¥0.24 / $0.03 (2019-08-03)
L：¥0.06 / $0.01 (2019-11-26)

历史最高/最低价格

H：¥3.76 / $0.516719
L：¥0.0159 / $0.00218821

Mossland交易平台推荐

欧易OKX 币安Binance
moc走势图加载中...
  • moc币历史价格表
  • moc币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2019-12-30 0.0113223084 0.0114074731 0.0110519659 0.0113215597 1.18万 -0.01%
2019-12-29 0.01124 0.011411 0.011152241 0.0113223084 1.12万 0.73%
2019-12-28 0.01147917 0.01147917 0.0109658645 0.01124 4.33万 -2.08%
2019-12-27 0.010884 0.011556 0.010871 0.0113076512 7.74万 3.89%
2019-12-26 0.0110268254 0.0115336846 0.010855148 0.010884 4.64万 -1.3%
2019-12-25 0.0110275952 0.0112119968 0.0106729672 0.0110268584 5.76万 -0.01%
2019-12-24 0.011411 0.011497 0.0107574394 0.0110275952 4.77万 -3.36%
2019-12-23 0.011154 0.011583 0.010725 0.011411 6.46万 2.3%
2019-12-22 0.0109717109 0.011755 0.0108742579 0.011154 9.27万 1.66%
2019-12-21 0.011083923 0.0113333613 0.0108047347 0.0109717901 7.77万 -1.01%
2019-12-20 0.0106650403 0.011497138 0.0105865981 0.0110841246 6.69万 3.93%
2019-12-19 0.011286 0.011299 0.00997467 0.0105786856 5.93万 -6.27%
2019-12-18 0.0114997783 0.0121974584 0.0104913014 0.011286 44.22万 -1.86%
2019-12-17 0.0115056046 0.0116040949 0.0109269012 0.0114997562 3.47万 -0.05%
2019-12-16 0.0111680897 0.0116741402 0.0109136053 0.0115056086 5.61万 3.02%
2019-12-15 0.0118441372 0.0120979775 0.0111680897 0.0113367552 9.4万 -4.28%
2019-12-14 0.0104714733 0.012648735 0.0103890486 0.0119291202 69.83万 13.92%
2019-12-13 0.0102461715 0.0106372083 0.0099337455 0.010472553 6.21万 2.21%
2019-12-12 0.0105922586 0.0106172436 0.010070184 0.0101634752 6.44万 -4.05%
2019-12-11 0.0113708505 0.0115376661 0.010591533 0.0105922586 6.53万 -6.85%
2019-12-10 0.0117460374 0.0119140125 0.0112020589 0.0113697162 3.84万 -3.2%
2019-12-09 0.0116624448 0.0119133673 0.0110763618 0.0117460374 13.6万 0.72%
2019-12-08 0.011954994 0.0122490124 0.011410747 0.0116624458 6.43万 -2.45%
2019-12-07 0.0126091242 0.0138609566 0.0116481168 0.011954994 55.6万 -5.19%
2019-12-06 0.013778001 0.0146127666 0.0123733334 0.0126241212 87.79万 -8.37%
2019-12-05 0.0131929699 0.0151951919 0.0130268199 0.013778001 138.99万 4.43%
2019-12-04 0.0142458868 0.0146827994 0.0128210256 0.0131929699 49.33万 -7.39%
2019-12-03 0.0136398176 0.014885622 0.013304 0.0142628834 109.7万 4.57%
2019-12-02 0.0125454562 0.0147343049 0.0124612964 0.0135558344 103.15万 8.05%
2019-12-01 0.013471478 0.0143118176 0.0123773588 0.0125454648 42.64万 -6.87%
2019-11-30 0.014772991 0.0159332002 0.0131200324 0.0136391756 122.8万 -7.67%
2019-11-29 0.0118314045 0.0161868316 0.0114925148 0.0148398905 291.67万 25.43%
2019-11-28 0.0096442152 0.012507404 0.0095495905 0.011915954 180.03万 23.56%
2019-11-27 0.0100019056 0.01016602 0.0092951152 0.0096442152 20.84万 -3.58%
2019-11-26 0.0104532376 0.0107078256 0.008873715 0.0099204416 37.18万 -5.1%
2019-11-25 0.0112078504 0.0113684524 0.010538094 0.0107057459 1.74万 -4.48%
2019-11-24 0.011287072 0.0115495785 0.0107864138 0.0112078426 21.03万 -0.7%
2019-11-23 0.012057612 0.012497442 0.0108110322 0.01121142 10.94万 -7.02%
2019-11-22 0.0129449041 0.0133339373 0.0119036226 0.0119658744 15.65万 -7.56%
2019-11-21 0.0128694444 0.0134008295 0.012847409 0.0129461764 4.34万 0.6%
2019-11-20 0.0137187212 0.014099309 0.0127384289 0.0128763399 79.67万 -6.14%
2019-11-19 0.01376516 0.0138888954 0.013477961 0.0137187212 4.97万 -0.34%
2019-11-18 0.0135133531 0.0139384176 0.013343568 0.01376516 6.79万 1.86%
2019-11-17 0.0133311792 0.0136836 0.0130812349 0.0135133531 18.22万 1.37%
2019-11-16 0.0132483977 0.0136528262 0.0130373535 0.0133313643 10.16万 0.63%
2019-11-15 0.0132693706 0.0133571212 0.0127471122 0.0132483977 10.5万 -0.16%
2019-11-14 0.0134083983 0.0134084305 0.0130666244 0.0132698186 3.95万 -1.03%
2019-11-13 0.0134747765 0.0136876462 0.0130825894 0.0134083983 11.1万 -0.49%
2019-11-12 0.0139932555 0.0141648155 0.013027473 0.0134747765 11.34万 -3.71%
2019-11-11 0.013897568 0.0140844441 0.0135586544 0.0139932555 4.12万 0.69%
2019-11-10 0.0135721596 0.0139844968 0.013556182 0.013897568 3.32万 2.4%
2019-11-09 0.01386215 0.014134184 0.0134160713 0.0135721596 11.81万 -2.09%
2019-11-08 0.0145189245 0.0145662701 0.0136915035 0.01386215 15.76万 -4.52%
2019-11-07 0.014688415 0.0149753623 0.0143347858 0.0145189434 10.09万 -1.15%
2019-11-06 0.0154209781 0.0154326636 0.0144337999 0.0146948982 33.93万 -4.71%
2019-11-05 0.0145188106 0.0155114704 0.0144349236 0.0154209782 48.73万 6.21%
2019-11-04 0.014684528 0.0147803333 0.014346415 0.0145195565 7.47万 -1.12%
2019-11-03 0.0146045502 0.0147818556 0.014437232 0.014684528 7.62万 0.55%
2019-11-02 0.0141977722 0.0147711978 0.0140331582 0.0146020162 26.35万 2.85%
2019-11-01 0.014057501 0.0144750533 0.0135783068 0.0141977722 17.96万 1%
2019-10-31 0.0150058652 0.0150910925 0.0137376462 0.0140574978 42.56万 -6.32%
2019-10-30 0.0152763419 0.015693798 0.0146396418 0.01500569 118.67万 -1.77%
2019-10-29 0.0139093482 0.0165705347 0.0136568489 0.015068129 411.62万 8.33%
2019-10-28 0.0139068595 0.0139104605 0.0131565837 0.0139104605 31.03万 0.03%
2019-10-27 0.0138664692 0.0144248575 0.0133271385 0.0139068595 64.99万 0.29%
2019-10-26 0.0144310809 0.0148573332 0.013639126 0.0138616583 91.18万 -3.95%
2019-10-25 0.0130547946 0.015650778 0.0121331904 0.0144350397 199.67万 10.57%
2019-10-24 0.0129045538 0.0137641169 0.0119750188 0.0126203116 63.32万 -2.2%
2019-10-23 0.0130314752 0.01340631 0.0127503198 0.0129029373 12.35万 -0.99%
2019-10-22 0.0130515021 0.0135567774 0.0127832818 0.0130356238 31.29万 -0.12%
2019-10-21 0.0130388941 0.0137784668 0.0129139054 0.0130481848 31.15万 0.07%
2019-10-20 0.0129125713 0.0135589464 0.012774769 0.013040697 24.73万 0.99%
2019-10-19 0.0128350359 0.0135851632 0.0126880617 0.0129125716 20.92万 0.6%
2019-10-18 0.0125864857 0.0134453657 0.0124073511 0.012832465 21.1万 1.95%
2019-10-17 0.0136600856 0.0140454008 0.0123132458 0.0125864857 28.73万 -7.86%
2019-10-16 0.0143244686 0.0148771426 0.013574979 0.0136092938 13.9万 -4.99%
2019-10-15 0.0137108295 0.0144699415 0.0136617946 0.0143240145 16.03万 4.47%
2019-10-14 0.0142871545 0.0142871545 0.0134309377 0.0137092972 13.25万 -4.04%
2019-10-13 0.0137456813 0.0144598516 0.0132895958 0.0141686521 13.7万 3.08%
2019-10-12 0.0143737608 0.0148396462 0.0133606775 0.0138134133 20.91万 -3.9%
2019-10-11 0.0155466895 0.0159376216 0.0142151333 0.0144469128 19.73万 -7.07%
2019-10-10 0.0158416335 0.0165444194 0.0154185946 0.0155343529 11.35万 -1.94%
2019-10-09 0.0146304556 0.0160582422 0.0142035541 0.0158332383 13.29万 8.22%
2019-10-08 0.0148291597 0.0153457826 0.0141019651 0.0146310867 14.08万 -1.34%
2019-10-07 0.0169740706 0.0173754121 0.014595453 0.0148241059 31.42万 -12.67%
2019-10-06 0.014069477 0.0169821635 0.014069477 0.0169636484 29.67万 20.57%
2019-10-05 0.0136668146 0.0142000425 0.0135717525 0.0137294201 3.94万 0.46%
2019-10-04 0.0136170291 0.0140236715 0.0132094138 0.0136655316 3.23万 0.36%
2019-10-03 0.0137845613 0.01404515 0.0132470552 0.0134640388 2.98万 -2.33%
2019-10-02 0.0134576004 0.014056158 0.0131220284 0.0137864525 6.34万 2.44%
2019-10-01 0.0126657452 0.0134332597 0.0124840233 0.013390921 3.73万 5.73%
2019-09-30 0.0130781724 0.0136304421 0.012746872 0.012747418 1.76万 -2.53%
2019-09-29 0.0124889262 0.0134777863 0.0124853412 0.0130786811 3.29万 4.72%
2019-09-28 0.0126489854 0.013164606 0.0117791874 0.012217816 5.85万 -3.41%
2019-09-27 0.0133052292 0.0143927938 0.0125200674 0.0125200674 8.17万 -5.9%
2019-09-26 0.0162117367 0.0163685203 0.0129108722 0.0132902823 23.93万 -18.02%
2019-09-25 0.0172605589 0.017392934 0.0161284984 0.0162305631 4.66万 -5.97%
2019-09-24 0.017818526 0.0178265982 0.0170195785 0.0172395989 4.58万 -3.25%
2019-09-23 0.0174613444 0.0182759148 0.016906944 0.0178306842 9.93万 2.12%
2019-09-22 0.0183446224 0.0187786728 0.0174303796 0.0174578031 21.06万 -4.83%
2019-09-21 0.0182168254 0.0189790344 0.0181975851 0.0183464954 15.96万 0.71%
2019-09-20 0.0192288664 0.0195919367 0.0181146792 0.0181162177 19.46万 -5.79%
2019-09-19 0.0191735347 0.0195919367 0.0188193412 0.0192041664 23.53万 0.16%
2019-09-18 0.0202813278 0.0212256682 0.0186974213 0.0188938276 46.06万 -6.84%
2019-09-17 0.021226996 0.0222337492 0.0203366242 0.0203366242 50.91万 -4.19%
2019-09-16 0.0211114074 0.0223933886 0.0206571548 0.0212996514 35.11万 0.89%
2019-09-15 0.0211288002 0.0212999818 0.020222942 0.0211144803 35.82万 -0.07%
2019-09-14 0.0210966935 0.0213797386 0.0202896334 0.0210918022 22.29万 -0.02%
2019-09-13 0.0200160579 0.0212002949 0.0195415852 0.0210899912 23.27万 5.37%
2019-09-12 0.0203478793 0.0208067986 0.0199027639 0.0200858394 25.08万 -1.29%
2019-09-11 0.0205214254 0.0226308394 0.0201488158 0.020451239 78.87万 -0.34%
2019-09-10 0.020605908 0.0221556987 0.0201940635 0.0205722914 28.69万 -0.16%
2019-09-09 0.0212713493 0.0216335478 0.0206054236 0.0207707253 7.85万 -2.35%
2019-09-08 0.0214101776 0.0219348226 0.020356967 0.0212836503 17.59万 -0.59%
2019-09-07 0.0216460037 0.0221502148 0.0211060969 0.0212571922 15.42万 -1.8%
2019-09-06 0.0218957778 0.0231372203 0.0213056304 0.0216626558 43.13万 -1.06%
2019-09-05 0.0209458551 0.0227861116 0.0202956741 0.021885345 66.2万 4.49%
2019-09-04 0.0199164378 0.0214311136 0.0191511857 0.021084554 79.21万 5.87%
2019-09-03 0.0204564547 0.0205833087 0.0192153831 0.0199993134 22.83万 -2.23%
2019-09-02 0.0197508715 0.0207221998 0.0184678942 0.020676845 47.73万 4.69%
2019-09-01 0.0212605241 0.022004098 0.0195826829 0.0199348601 44.37万 -6.24%
2019-08-31 0.0186714482 0.022004098 0.018636203 0.0197839242 49.3万 5.96%
2019-08-30 0.0180718606 0.0197051183 0.0176089357 0.0186714482 59.04万 3.32%
2019-08-29 0.0197347729 0.0208802097 0.0180556759 0.0180718606 31.76万 -8.43%
2019-08-28 0.0199380542 0.0202559861 0.0185329667 0.0197347729 37.57万 -1.02%
2019-08-27 0.0195710497 0.0210142464 0.0188711654 0.0199380542 32.33万 1.88%
2019-08-26 0.0205131111 0.0221025894 0.0192154464 0.0195710497 50.69万 -4.59%
2019-08-25 0.0202981242 0.0207843564 0.0189901735 0.0205131111 49.8万 1.06%
2019-08-24 0.0179186859 0.020339363 0.0179112108 0.0202981242 85.39万 13.28%
2019-08-23 0.0175114834 0.0201236449 0.0175114834 0.0179186859 103.46万 2.33%
2019-08-22 0.0186986042 0.0187017624 0.0170273118 0.0175114834 13.62万 -6.35%
2019-08-21 0.0190407566 0.0190447161 0.018277919 0.0186986042 12.25万 -1.8%
2019-08-20 0.0190424854 0.0194362127 0.0188653737 0.0190407566 14.18万 -0.01%
2019-08-19 0.018986248 0.0193736308 0.0185719284 0.0190424854 31.4万 0.3%
2019-08-18 0.019156826 0.0192726955 0.0186015134 0.018986248 17.51万 -0.89%
2019-08-17 0.0199518065 0.0200710045 0.0187295547 0.019156826 53.51万 -3.98%
2019-08-16 0.0206906455 0.0208695509 0.0177221987 0.0199518065 208.58万 -3.57%
2019-08-15 0.0234947465 0.0235367185 0.0206906455 0.0206906455 8.35万 -11.94%
2019-08-14 0.0246701097 0.024936541 0.0227163492 0.0234947465 17.25万 -4.76%
2019-08-13 0.0255732055 0.0256431922 0.0244704431 0.0246701097 2.92万 -3.53%
2019-08-12 0.0250129848 0.0256782376 0.02474787 0.0255732055 3.41万 2.24%
2019-08-11 0.0238374836 0.0251258059 0.0235360867 0.0250129848 13.3万 4.93%
2019-08-10 0.0262873291 0.0264470946 0.0236774389 0.0238374836 28.67万 -9.32%
2019-08-09 0.0260290778 0.0286852874 0.0260290778 0.0262873291 91.51万 0.99%
2019-08-08 0.0263030552 0.0265549932 0.0251647661 0.0260290778 23.09万 -1.04%
2019-08-07 0.0286791039 0.0286791039 0.0260660269 0.0263030552 17.95万 -8.28%
2019-08-06 0.0305077013 0.0307507566 0.0278447628 0.0286791039 26.82万 -5.99%
2019-08-05 0.031223344 0.0313313033 0.0297312006 0.0305077013 4.94万 -2.29%
2019-08-04 0.0321098712 0.0322942439 0.0308986526 0.031223344 4.99万 -2.76%
2019-08-03 0 0.0325684139 0.031696081 0.0321098712 26.97万 --

回顶部