MOCA
排名 568
NFT, gaming & metaverse
Moca Network
$0.008542
+0.88% 24H
+1.60% 7D
市值
市值
$36.15M
0.00% 占市场
完全稀释
完全稀释
$75.91M
+109.98% 高于市值
成交量，24h
成交量，24h
$1.46M
4.04% 占市值
流通中
流通中
4.23B MOCA
的 8.89B 最大值
距历史高点
距历史高点
-98.21%
高点于 24 Dec 2024
波动率，30d
波动率，30d
63.2%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 547 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.008487 | — | — |
| 2026-09-01 | $0.008128 | — | — |
| 2026-08-31 | $0.008777 | — | — |
| 2026-08-30 | $0.008530 | — | — |
| 2026-08-29 | $0.008592 | — | — |
| 2026-08-28 | $0.008501 | — | — |
| 2026-08-27 | $0.008436 | — | — |
| 2026-08-26 | $0.008314 | — | — |
| 2026-08-25 | $0.008023 | — | — |
| 2026-08-24 | $0.008023 | — | — |
| 2026-08-23 | $0.008556 | — | — |
| 2026-08-22 | $0.008386 | — | — |
| 2026-08-21 | $0.008493 | — | — |
| 2026-08-20 | $0.007908 | — | — |
| 2026-08-19 | $0.007690 | — | — |
| 2026-08-18 | $0.007129 | — | — |
| 2026-08-17 | $0.007129 | — | — |
| 2026-08-16 | $0.007340 | — | — |
| 2026-08-15 | $0.007437 | — | — |
| 2026-08-14 | $0.007427 | — | — |
| 2026-08-13 | $0.007213 | — | — |
| 2026-08-12 | $0.007116 | — | — |
| 2026-08-11 | $0.007349 | — | — |
| 2026-08-10 | $0.007349 | — | — |
| 2026-08-09 | $0.007646 | — | — |
| 2026-08-08 | $0.007716 | — | — |
| 2026-08-07 | $0.007494 | — | — |
| 2026-08-06 | $0.007530 | — | — |
| 2026-08-05 | $0.007511 | — | — |
| 2026-08-04 | $0.007430 | — | — |
| 2026-08-03 | $0.007430 | — | — |
| 2026-08-02 | $0.007562 | — | — |
| 2026-08-01 | $0.007737 | — | — |
| 2026-07-31 | $0.007688 | — | — |
| 2026-07-30 | $0.007636 | — | — |
| 2026-07-29 | $0.007409 | — | — |
| 2026-07-28 | $0.007971 | — | — |
| 2026-07-27 | $0.007971 | — | — |
| 2026-07-26 | $0.008654 | — | — |
| 2026-07-25 | $0.008676 | — | — |
| 2026-07-24 | $0.008682 | — | — |
| 2026-07-23 | $0.008546 | — | — |
| 2026-07-22 | $0.008817 | — | — |
| 2026-07-21 | $0.008707 | — | — |
| 2026-07-20 | $0.008707 | — | — |
| 2026-07-19 | $0.008460 | — | — |
| 2026-07-18 | $0.008337 | — | — |
| 2026-07-17 | $0.008406 | — | — |
| 2026-07-16 | $0.008434 | — | — |
| 2026-07-15 | $0.008627 | — | — |
| 2026-07-14 | $0.008761 | — | — |
| 2026-07-13 | $0.008761 | — | — |
| 2026-07-12 | $0.008730 | — | — |
| 2026-07-11 | $0.009029 | — | — |
| 2026-07-10 | $0.008964 | — | — |
| 2026-07-09 | $0.009312 | — | — |
| 2026-07-08 | $0.008422 | — | — |
| 2026-07-07 | $0.008715 | — | — |
| 2026-07-06 | $0.008715 | — | — |
| 2026-07-05 | $0.009145 | — | — |
| 2026-07-04 | $0.009092 | — | — |
| 2026-07-03 | $0.009108 | — | — |
| 2026-07-02 | $0.009019 | — | — |
| 2026-07-01 | $0.008426 | — | — |
| 2026-06-30 | $0.008182 | — | — |
| 2026-06-29 | $0.008182 | — | — |
| 2026-06-28 | $0.008363 | — | — |
| 2026-06-27 | $0.008336 | — | — |
| 2026-06-26 | $0.008474 | — | — |
| 2026-06-25 | $0.008174 | — | — |
| 2026-06-24 | $0.008539 | — | — |
| 2026-06-23 | $0.008864 | — | — |
| 2026-06-22 | $0.008864 | — | — |
| 2026-06-21 | $0.009729 | — | — |
| 2026-06-20 | $0.009776 | — | — |
| 2026-06-19 | $0.009350 | — | — |
| 2026-06-18 | $0.009246 | — | — |
| 2026-06-17 | $0.009452 | — | — |
| 2026-06-16 | $0.009650 | — | — |
| 2026-06-15 | $0.009650 | — | — |
| 2026-06-14 | $0.009868 | — | — |
| 2026-06-13 | $0.009720 | — | — |
| 2026-06-12 | $0.009626 | — | — |
| 2026-06-11 | $0.009671 | — | — |
| 2026-06-10 | $0.009514 | — | — |
| 2026-06-09 | $0.008895 | — | — |
| 2026-05-23 | $0.0128 | — | — |
| 2026-05-22 | $0.0126 | — | — |
| 2026-05-21 | $0.0128 | — | — |
| 2026-05-20 | $0.0126 | — | — |
| 2026-05-19 | $0.0125 | — | — |
| 2026-05-18 | $0.0129 | — | — |
| 2026-05-17 | $0.0127 | — | — |
| 2026-05-16 | $0.0132 | — | — |
| 2026-05-15 | $0.0138 | — | — |
| 2026-05-14 | $0.0148 | — | — |
| 2026-05-13 | $0.0144 | — | — |
| 2026-05-12 | $0.0154 | — | — |
| 2026-05-11 | $0.0154 | — | — |
| 2026-05-10 | $0.0150 | — | — |
| 2026-05-09 | $0.0144 | — | — |
| 2026-05-08 | $0.0145 | — | — |
| 2026-05-07 | $0.0141 | — | — |
| 2026-05-06 | $0.0139 | — | — |
| 2026-05-05 | $0.0136 | — | — |
| 2026-05-04 | $0.0136 | — | — |
| 2026-05-03 | $0.0133 | — | — |
| 2026-05-02 | $0.0136 | — | — |
| 2026-05-01 | $0.0136 | — | — |
| 2026-04-30 | $0.0135 | — | — |
| 2026-04-29 | $0.0136 | — | — |
| 2026-04-28 | $0.0144 | — | — |
| 2026-04-27 | $0.0144 | — | — |
| 2026-04-26 | $0.0144 | — | — |
| 2026-04-25 | $0.0140 | — | — |
| 2026-04-24 | $0.0137 | — | — |
| 2026-04-23 | $0.0134 | — | — |
| 2026-04-22 | $0.0134 | — | — |
| 2026-04-21 | $0.0134 | — | — |
| 2026-04-20 | $0.0134 | — | — |
| 2026-04-19 | $0.0143 | — | — |
| 2026-04-18 | $0.0143 | — | — |
| 2026-04-17 | $0.0138 | — | — |
| 2026-04-16 | $0.0137 | — | — |
| 2026-04-15 | $0.0132 | — | — |
| 2026-04-14 | $0.0128 | — | — |
| 2026-04-13 | $0.0128 | — | — |
| 2026-04-12 | $0.0126 | — | — |
| 2026-04-11 | $0.0132 | — | — |
| 2026-04-10 | $0.0135 | — | — |
| 2026-04-09 | $0.0129 | — | — |
| 2026-04-08 | $0.0128 | — | — |
| 2026-04-07 | $0.0131 | — | — |
| 2026-04-06 | $0.0131 | — | — |
| 2026-04-05 | $0.0128 | — | — |
| 2026-04-04 | $0.0121 | — | — |
| 2026-04-03 | $0.0123 | — | — |
| 2026-04-02 | $0.0125 | — | — |
| 2026-04-01 | $0.0134 | — | — |
| 2026-03-31 | $0.0128 | — | — |
| 2026-03-30 | $0.0128 | — | — |
| 2026-03-29 | $0.0122 | — | — |
| 2026-03-28 | $0.0126 | — | — |
| 2026-03-27 | $0.0127 | — | — |
| 2026-03-26 | $0.0130 | — | — |
| 2026-03-25 | $0.0135 | — | — |
| 2026-03-24 | $0.0135 | — | — |
| 2026-03-23 | $0.0135 | — | — |
| 2026-03-22 | $0.0136 | — | — |
| 2026-03-21 | $0.0141 | — | — |
| 2026-03-20 | $0.0150 | — | — |
| 2026-03-19 | $0.0145 | — | — |
| 2026-03-18 | $0.0151 | — | — |
| 2026-03-17 | $0.0161 | — | — |
| 2026-03-16 | $0.0161 | — | — |
| 2026-03-15 | $0.0147 | — | — |
| 2026-03-14 | $0.0147 | — | — |
| 2026-03-13 | $0.0146 | — | — |
| 2026-03-12 | $0.0144 | — | — |
| 2026-03-11 | $0.0144 | — | — |
| 2026-03-10 | $0.0142 | — | — |
| 2026-03-09 | $0.0142 | — | — |
| 2026-03-08 | $0.0142 | — | — |
| 2026-03-07 | $0.0145 | — | — |
| 2026-03-06 | $0.0148 | — | — |
| 2026-03-05 | $0.0153 | — | — |
| 2026-03-04 | $0.0156 | — | — |
| 2026-03-03 | $0.0153 | — | — |
| 2026-03-02 | $0.0153 | — | — |
| 2026-03-01 | $0.0159 | — | — |
| 2026-02-28 | $0.0163 | — | — |
| 2026-02-27 | $0.0162 | — | — |
| 2026-02-26 | $0.0164 | — | — |
| 2026-02-25 | $0.0167 | — | — |
| 2026-02-24 | $0.0158 | — | — |
| 2026-02-23 | $0.0158 | — | — |
| 2026-02-22 | $0.0170 | — | — |
| 2026-02-21 | $0.0167 | — | — |
| 2026-02-20 | $0.0162 | — | — |
| 2026-02-19 | $0.0156 | — | — |
| 2026-02-18 | $0.0160 | — | — |
| 2026-02-17 | $0.0168 | — | — |
| 2026-02-16 | $0.0168 | — | — |
| 2026-02-15 | $0.0165 | — | — |
| 2026-02-14 | $0.0173 | — | — |
| 2026-02-13 | $0.0171 | — | — |
| 2026-02-12 | $0.0167 | — | — |
| 2026-02-11 | $0.0160 | — | — |
| 2026-02-10 | $0.0155 | — | — |
| 2026-02-09 | $0.0155 | — | — |
| 2026-02-08 | $0.0151 | — | — |
| 2026-02-07 | $0.0153 | — | — |
| 2026-02-06 | $0.0154 | — | — |
| 2026-02-05 | $0.0139 | — | — |
| 2026-02-04 | $0.0169 | — | — |
| 2026-02-03 | $0.0172 | — | — |
| 2026-02-02 | $0.0172 | — | — |
| 2026-02-01 | $0.0175 | — | — |
| 2026-01-31 | $0.0181 | — | — |
| 2026-01-30 | $0.0202 | — | — |
| 2026-01-29 | $0.0201 | — | — |
| 2026-01-28 | $0.0222 | — | — |
| 2026-01-27 | $0.0223 | — | — |
| 2026-01-26 | $0.0223 | — | — |
| 2026-01-25 | $0.0216 | — | — |
| 2026-01-24 | $0.0225 | — | — |
| 2026-01-23 | $0.0227 | — | — |
| 2026-01-22 | $0.0223 | — | — |
| 2026-01-21 | $0.0219 | — | — |
| 2026-01-20 | $0.0216 | — | — |
| 2026-01-19 | $0.0216 | — | — |
| 2026-01-18 | $0.0247 | — | — |
| 2026-01-17 | $0.0253 | — | — |
| 2026-01-16 | $0.0232 | — | — |
| 2026-01-15 | $0.0227 | — | — |
| 2026-01-14 | $0.0235 | — | — |
| 2026-01-13 | $0.0228 | — | — |
| 2026-01-12 | $0.0228 | — | — |
| 2026-01-11 | $0.0221 | — | — |
| 2026-01-10 | $0.0234 | — | — |
| 2026-01-09 | $0.0244 | — | — |
| 2026-01-08 | $0.0237 | — | — |
| 2026-01-07 | $0.0232 | — | — |
| 2026-01-06 | $0.0239 | — | — |
| 2026-01-05 | $0.0239 | — | — |
| 2026-01-04 | $0.0219 | — | — |
| 2026-01-03 | $0.0216 | — | — |
| 2026-01-02 | $0.0215 | — | — |
| 2026-01-01 | $0.0208 | — | — |
| 2025-12-31 | $0.0201 | — | — |
| 2025-12-30 | $0.0204 | — | — |
| 2025-12-29 | $0.0204 | — | — |
| 2025-12-28 | $0.0205 | — | — |
| 2025-12-27 | $0.0204 | — | — |
| 2025-12-26 | $0.0201 | — | — |
| 2025-12-25 | $0.0207 | — | — |
| 2025-12-24 | $0.0207 | — | — |
| 2025-12-23 | $0.0203 | — | — |
| 2025-12-22 | $0.0203 | — | — |
| 2025-12-21 | $0.0200 | — | — |
| 2025-12-20 | $0.0203 | — | — |
| 2025-12-19 | $0.0201 | — | — |
| 2025-12-18 | $0.0186 | — | — |
| 2025-12-17 | $0.0190 | — | — |
| 2025-12-16 | $0.0195 | — | — |
| 2025-12-15 | $0.0195 | — | — |
| 2025-12-14 | $0.0205 | — | — |
| 2025-12-13 | $0.0220 | — | — |
| 2025-12-12 | $0.0215 | — | — |
| 2025-12-11 | $0.0223 | — | — |
| 2025-12-10 | $0.0219 | — | — |
| 2025-12-09 | $0.0227 | — | — |
| 2025-12-08 | $0.0227 | — | — |
| 2025-12-07 | $0.0218 | — | — |
| 2025-12-06 | $0.0224 | — | — |
| 2025-12-05 | $0.0226 | — | — |
| 2025-12-04 | $0.0230 | — | — |
| 2025-12-03 | $0.0235 | — | — |
| 2025-12-02 | $0.0233 | — | — |
| 2025-12-01 | $0.0233 | — | — |
| 2025-11-30 | $0.0227 | — | — |
| 2025-11-29 | $0.0227 | — | — |
| 2025-11-28 | $0.0240 | — | — |
| 2025-11-27 | $0.0248 | — | — |
| 2025-11-26 | $0.0248 | — | — |
| 2025-11-25 | $0.0251 | — | — |
| 2025-11-24 | $0.0251 | — | — |
| 2025-11-23 | $0.0249 | — | — |
| 2025-11-22 | $0.0251 | — | — |
| 2025-11-21 | $0.0258 | — | — |
| 2025-11-20 | $0.0284 | — | — |
| 2025-11-19 | $0.0299 | — | — |
| 2025-11-18 | $0.0321 | — | — |
| 2025-11-17 | $0.0321 | — | — |
| 2025-11-16 | $0.0336 | — | — |
| 2025-11-15 | $0.0357 | — | — |
| 2025-11-14 | $0.0345 | — | — |
| 2025-11-13 | $0.0369 | — | — |
| 2025-11-12 | $0.0388 | — | — |
| 2025-11-11 | $0.0394 | — | — |
| 2025-11-10 | $0.0394 | — | — |
| 2025-11-09 | $0.0414 | — | — |
| 2025-11-08 | $0.0409 | — | — |
| 2025-11-07 | $0.0422 | — | — |
| 2025-11-06 | $0.0391 | — | — |
| 2025-11-05 | $0.0442 | — | — |
| 2025-11-04 | $0.0476 | — | — |
| 2025-11-03 | $0.0476 | — | — |
| 2025-11-02 | $0.0602 | — | — |
| 2025-11-01 | $0.0570 | — | — |
| 2025-10-31 | $0.0525 | — | — |
| 2025-10-30 | $0.0493 | — | — |
| 2025-10-29 | $0.0529 | — | — |
| 2025-10-28 | $0.0531 | — | — |
| 2025-10-27 | $0.0531 | — | — |
| 2022-02-08 | $3.01 | — | — |
| 2022-02-07 | $3.01 | — | — |
| 2022-02-06 | $3.01 | — | — |
| 2022-02-05 | $3.01 | — | — |
| 2022-02-04 | $3.01 | — | — |
| 2022-02-03 | $3.01 | — | — |
| 2022-02-02 | $3.01 | — | — |
| 2022-02-01 | $3.01 | — | — |
| 2022-01-31 | $2.95 | — | — |
| 2022-01-30 | $2.91 | — | — |
| 2022-01-29 | $2.91 | — | — |
| 2022-01-28 | $2.89 | — | — |
| 2022-01-27 | $2.82 | — | — |
| 2022-01-26 | $2.85 | — | — |
| 2022-01-25 | $3.31 | — | — |
| 2022-01-24 | $3.36 | — | — |
| 2022-01-23 | $3.39 | — | — |
| 2022-01-22 | $3.26 | — | — |
| 2022-01-21 | $3.51 | — | — |
| 2022-01-20 | $3.80 | — | — |
| 2022-01-19 | $3.86 | — | — |
| 2022-01-18 | $3.96 | — | — |
| 2022-01-17 | $3.98 | — | — |
| 2022-01-16 | $4.06 | — | — |
| 2022-01-15 | $4.03 | — | — |
| 2022-01-14 | $4.01 | — | — |
| 2022-01-13 | $4.01 | — | — |
| 2022-01-12 | $4.14 | — | — |
| 2022-01-11 | $4.03 | — | — |
| 2022-01-10 | $3.85 | — | — |
| 2022-01-09 | $4.15 | — | — |
| 2022-01-08 | $4.10 | — | — |
| 2022-01-07 | $4.14 | — | — |
| 2022-01-06 | $4.33 | — | — |
| 2022-01-05 | $4.52 | — | — |
| 2022-01-04 | $4.74 | — | — |
| 2022-01-03 | $4.71 | — | — |
| 2022-01-02 | $4.82 | — | — |
| 2022-01-01 | $4.77 | — | — |
| 2021-12-31 | $4.72 | — | — |
| 2021-12-30 | $4.79 | — | — |
| 2021-12-29 | $4.73 | — | — |
| 2021-12-28 | $4.82 | — | — |
| 2021-12-27 | $5.36 | — | — |
| 2021-12-26 | $5.48 | — | — |
| 2021-12-25 | $5.51 | — | — |
| 2021-12-24 | $5.61 | — | — |
| 2021-12-23 | $5.71 | — | — |
| 2021-12-22 | $5.62 | — | — |
| 2021-12-21 | $5.75 | — | — |
| 2021-12-20 | $5.70 | — | — |
| 2021-12-19 | $5.74 | — | — |
| 2021-12-18 | $5.74 | — | — |
| 2021-12-17 | $5.70 | — | — |
| 2021-12-16 | $5.80 | — | — |
| 2021-12-15 | $5.99 | — | — |
| 2021-12-14 | $5.77 | — | — |
| 2021-12-13 | $5.57 | — | — |
| 2021-12-12 | $5.80 | — | — |
| 2021-12-11 | $5.73 | — | — |
| 2021-12-10 | $5.79 | — | — |
| 2021-12-09 | $6.43 | — | — |
| 2021-12-08 | $6.42 | — | — |
| 2021-12-07 | $5.97 | — | — |
| 2021-12-06 | $5.89 | — | — |
| 2021-12-05 | $5.84 | — | — |
| 2021-12-04 | $5.72 | — | — |
| 2021-12-03 | $5.60 | — | — |
| 2021-12-02 | $5.39 | — | — |
| 2021-12-01 | $5.34 | — | — |
| 2021-11-30 | $5.24 | — | — |
| 2021-11-29 | $4.77 | — | — |
| 2021-11-28 | $4.13 | — | — |
| 2021-11-27 | $4.04 | — | — |
| 2021-11-26 | $3.54 | — | — |
| 2021-11-25 | $3.66 | — | — |
| 2021-11-24 | $3.63 | — | — |
| 2021-11-23 | $3.64 | — | — |
| 2021-11-22 | $3.49 | — | — |
| 2021-11-21 | $3.65 | — | — |
| 2021-11-20 | $3.69 | — | — |
| 2021-11-19 | $3.59 | — | — |
| 2021-11-18 | $3.45 | — | — |
| 2021-11-17 | $3.50 | — | — |
| 2021-11-16 | $3.47 | — | — |
| 2021-11-15 | $3.59 | — | — |
| 2021-11-14 | $3.63 | — | — |
| 2021-11-13 | $3.68 | — | — |
| 2021-11-12 | $3.66 | — | — |
| 2021-11-11 | $3.67 | — | — |
| 2021-11-10 | $3.61 | — | — |
| 2021-11-09 | $3.74 | — | — |
| 2021-11-08 | $3.75 | — | — |
| 2021-11-07 | $3.71 | — | — |
| 2021-11-06 | $3.64 | — | — |
| 2021-11-05 | $3.64 | — | — |
| 2021-11-04 | $3.70 | — | — |
| 2021-11-03 | $3.74 | — | — |
| 2021-11-02 | $3.74 | — | — |
| 2021-11-01 | $3.60 | — | — |
| 2021-10-31 | $3.64 | — | — |
| 2021-10-30 | $3.66 | — | — |
| 2021-10-29 | $3.72 | — | — |
| 2021-10-28 | $3.66 | — | — |
| 2021-10-27 | $3.49 | — | — |