Identifier on Bitstamp: moodengusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0757 USD |
3,275,192.3400 MOODENG |
0.0767 USD |
0.0702 USD |
0.0783 USD |
0.0713 USD |
| 2025-12-04 |
0.0785 USD |
3,299,860.4100 MOODENG |
0.0805 USD |
0.0752 USD |
0.0817 USD |
0.0768 USD |
| 2025-12-03 |
0.0792 USD |
3,169,164.9700 MOODENG |
0.0771 USD |
0.0744 USD |
0.0814 USD |
0.0812 USD |
| 2025-12-02 |
0.0779 USD |
6,542,982.4600 MOODENG |
0.0724 USD |
0.0698 USD |
0.0830 USD |
0.0778 USD |
| 2025-12-01 |
0.0714 USD |
4,621,679.0700 MOODENG |
0.0770 USD |
0.0684 USD |
0.0796 USD |
0.0719 USD |
| 2025-11-30 |
0.0788 USD |
2,118,292.2300 MOODENG |
0.0792 USD |
0.0766 USD |
0.0814 USD |
0.0776 USD |
| 2025-11-29 |
0.0804 USD |
2,980,048.4900 MOODENG |
0.0815 USD |
0.0779 USD |
0.0837 USD |
0.0792 USD |
| 2025-11-28 |
0.0847 USD |
10,631,674.7800 MOODENG |
0.0784 USD |
0.0764 USD |
0.0954 USD |
0.0813 USD |
| 2025-11-27 |
0.0786 USD |
5,247,379.0000 MOODENG |
0.0795 USD |
0.0767 USD |
0.0809 USD |
0.0792 USD |
| 2025-11-26 |
0.0794 USD |
3,558,503.2200 MOODENG |
0.0789 USD |
0.0762 USD |
0.0828 USD |
0.0795 USD |
| 2025-11-25 |
0.0779 USD |
3,667,104.2100 MOODENG |
0.0745 USD |
0.0738 USD |
0.0821 USD |
0.0789 USD |
| 2025-11-24 |
0.0722 USD |
1,198,497.5300 MOODENG |
0.0691 USD |
0.0686 USD |
0.0755 USD |
0.0753 USD |
| 2025-11-23 |
0.0708 USD |
759,698.9000 MOODENG |
0.0684 USD |
0.0674 USD |
0.0741 USD |
0.0705 USD |
| 2025-11-22 |
0.0680 USD |
230,256.7400 MOODENG |
0.0695 USD |
0.0668 USD |
0.0695 USD |
0.0683 USD |
| 2025-11-21 |
0.0707 USD |
3,090,423.5500 MOODENG |
0.0739 USD |
0.0662 USD |
0.0769 USD |
0.0692 USD |
| 2025-11-20 |
0.0791 USD |
3,433,453.6400 MOODENG |
0.0759 USD |
0.0723 USD |
0.0868 USD |
0.0754 USD |
| 2025-11-19 |
0.0754 USD |
1,005,777.8700 MOODENG |
0.0794 USD |
0.0713 USD |
0.0803 USD |
0.0753 USD |
| 2025-11-18 |
0.0789 USD |
594,069.7600 MOODENG |
0.0769 USD |
0.0754 USD |
0.0805 USD |
0.0799 USD |
| 2025-11-17 |
0.0775 USD |
1,034,495.9000 MOODENG |
0.0776 USD |
0.0750 USD |
0.0808 USD |
0.0770 USD |
| 2025-11-16 |
0.0784 USD |
530,294.6000 MOODENG |
0.0817 USD |
0.0757 USD |
0.0837 USD |
0.0781 USD |
| 2025-11-15 |
0.0832 USD |
214,494.9600 MOODENG |
0.0814 USD |
0.0810 USD |
0.0849 USD |
0.0829 USD |
| 2025-11-14 |
0.0836 USD |
482,165.5800 MOODENG |
0.0870 USD |
0.0803 USD |
0.0877 USD |
0.0810 USD |
| 2025-11-13 |
0.0881 USD |
1,358,723.6100 MOODENG |
0.0907 USD |
0.0834 USD |
0.0934 USD |
0.0859 USD |
| 2025-11-12 |
0.0924 USD |
1,549,889.0800 MOODENG |
0.0897 USD |
0.0889 USD |
0.0994 USD |
0.0924 USD |
| 2025-11-11 |
0.0957 USD |
1,165,422.8100 MOODENG |
0.0982 USD |
0.0889 USD |
0.0998 USD |
0.0905 USD |
| 2025-11-10 |
0.0974 USD |
1,488,514.8200 MOODENG |
0.0974 USD |
0.0943 USD |
0.1001 USD |
0.0974 USD |
| 2025-11-09 |
0.0982 USD |
2,150,241.3000 MOODENG |
0.0918 USD |
0.0880 USD |
0.1084 USD |
0.0999 USD |
| 2025-11-08 |
0.0943 USD |
1,098,344.9400 MOODENG |
0.0970 USD |
0.0892 USD |
0.0997 USD |
0.0920 USD |
| 2025-11-07 |
0.0929 USD |
1,419,129.4200 MOODENG |
0.0867 USD |
0.0831 USD |
0.1000 USD |
0.0985 USD |
| 2025-11-06 |
0.0859 USD |
988,542.5400 MOODENG |
0.0892 USD |
0.0828 USD |
0.0897 USD |
0.0855 USD |
| 2025-11-05 |
0.0865 USD |
2,165,203.1700 MOODENG |
0.0853 USD |
0.0807 USD |
0.0904 USD |
0.0896 USD |
| 2025-11-04 |
0.0849 USD |
1,137,206.1000 MOODENG |
0.0881 USD |
0.0791 USD |
0.0896 USD |
0.0815 USD |
| 2025-11-03 |
0.0938 USD |
1,128,772.8300 MOODENG |
0.1046 USD |
0.0865 USD |
0.1048 USD |
0.0880 USD |
| 2025-11-02 |
0.1022 USD |
1,568,109.2400 MOODENG |
0.1047 USD |
0.1003 USD |
0.1064 USD |
0.1023 USD |
| 2025-11-01 |
0.1050 USD |
474,402.7700 MOODENG |
0.1035 USD |
0.1034 USD |
0.1068 USD |
0.1048 USD |
| 2025-10-31 |
0.1044 USD |
854,639.2100 MOODENG |
0.1038 USD |
0.1022 USD |
0.1071 USD |
0.1042 USD |
| 2025-10-30 |
0.1068 USD |
1,490,572.9800 MOODENG |
0.1138 USD |
0.1000 USD |
0.1150 USD |
0.1041 USD |
| 2025-10-29 |
0.1153 USD |
1,237,857.7700 MOODENG |
0.1132 USD |
0.1117 USD |
0.1198 USD |
0.1178 USD |
| 2025-10-28 |
0.1164 USD |
1,341,328.2800 MOODENG |
0.1185 USD |
0.1115 USD |
0.1200 USD |
0.1134 USD |
| 2025-10-27 |
0.1209 USD |
1,349,965.8200 MOODENG |
0.1210 USD |
0.1170 USD |
0.1252 USD |
0.1181 USD |
| 2025-10-26 |
0.1188 USD |
690,553.8100 MOODENG |
0.1162 USD |
0.1143 USD |
0.1223 USD |
0.1223 USD |
| 2025-10-25 |
0.1160 USD |
1,173,080.4500 MOODENG |
0.1140 USD |
0.1132 USD |
0.1187 USD |
0.1167 USD |
| 2025-10-24 |
0.1122 USD |
435,367.6300 MOODENG |
0.1114 USD |
0.1101 USD |
0.1145 USD |
0.1135 USD |
| 2025-10-23 |
0.1088 USD |
1,179,639.7900 MOODENG |
0.1077 USD |
0.1043 USD |
0.1126 USD |
0.1104 USD |
| 2025-10-22 |
0.1089 USD |
1,046,412.2300 MOODENG |
0.1110 USD |
0.1040 USD |
0.1127 USD |
0.1047 USD |
| 2025-10-21 |
0.1148 USD |
1,509,760.0500 MOODENG |
0.1149 USD |
0.1093 USD |
0.1208 USD |
0.1108 USD |
| 2025-10-20 |
0.1146 USD |
1,262,151.6600 MOODENG |
0.1120 USD |
0.1104 USD |
0.1180 USD |
0.1156 USD |
| 2025-10-19 |
0.1125 USD |
1,183,506.3300 MOODENG |
0.1084 USD |
0.1076 USD |
0.1154 USD |
0.1134 USD |
| 2025-10-18 |
0.1086 USD |
446,952.0400 MOODENG |
0.1077 USD |
0.1072 USD |
0.1107 USD |
0.1089 USD |
| 2025-10-17 |
0.1091 USD |
1,057,333.5800 MOODENG |
0.1140 USD |
0.1023 USD |
0.1150 USD |
0.1083 USD |