Identifier on Bitstamp: moodengusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0548 USD |
1,396,298.9000 MOODENG |
0.0550 USD |
0.0538 USD |
0.0560 USD |
0.0549 USD |
| 2026-02-02 |
0.0546 USD |
1,910,154.3100 MOODENG |
0.0532 USD |
0.0512 USD |
0.0560 USD |
0.0548 USD |
| 2026-02-01 |
0.0556 USD |
4,470,023.6300 MOODENG |
0.0544 USD |
0.0522 USD |
0.0577 USD |
0.0538 USD |
| 2026-01-31 |
0.0535 USD |
6,641,310.2300 MOODENG |
0.0610 USD |
0.0480 USD |
0.0614 USD |
0.0533 USD |
| 2026-01-30 |
0.0608 USD |
2,943,066.0500 MOODENG |
0.0631 USD |
0.0582 USD |
0.0631 USD |
0.0611 USD |
| 2026-01-29 |
0.0637 USD |
2,695,298.8500 MOODENG |
0.0690 USD |
0.0612 USD |
0.0690 USD |
0.0627 USD |
| 2026-01-28 |
0.0689 USD |
224,663.6500 MOODENG |
0.0690 USD |
0.0681 USD |
0.0696 USD |
0.0691 USD |
| 2026-01-27 |
0.0676 USD |
1,036,889.3900 MOODENG |
0.0681 USD |
0.0670 USD |
0.0691 USD |
0.0686 USD |
| 2026-01-26 |
0.0666 USD |
2,175,586.3100 MOODENG |
0.0651 USD |
0.0640 USD |
0.0687 USD |
0.0680 USD |
| 2026-01-25 |
0.0663 USD |
2,482,928.7000 MOODENG |
0.0688 USD |
0.0631 USD |
0.0692 USD |
0.0646 USD |
| 2026-01-24 |
0.0682 USD |
2,237,216.6000 MOODENG |
0.0683 USD |
0.0672 USD |
0.0690 USD |
0.0681 USD |
| 2026-01-23 |
0.0680 USD |
3,955,424.9200 MOODENG |
0.0673 USD |
0.0668 USD |
0.0695 USD |
0.0683 USD |
| 2026-01-22 |
0.0677 USD |
2,277,236.0000 MOODENG |
0.0678 USD |
0.0661 USD |
0.0693 USD |
0.0676 USD |
| 2026-01-21 |
0.0674 USD |
4,013,002.5000 MOODENG |
0.0655 USD |
0.0652 USD |
0.0696 USD |
0.0693 USD |
| 2026-01-20 |
0.0675 USD |
4,731,134.3200 MOODENG |
0.0695 USD |
0.0652 USD |
0.0699 USD |
0.0655 USD |
| 2026-01-19 |
0.0692 USD |
4,847,250.3000 MOODENG |
0.0707 USD |
0.0644 USD |
0.0754 USD |
0.0706 USD |
| 2026-01-18 |
0.0759 USD |
1,984,170.5700 MOODENG |
0.0780 USD |
0.0719 USD |
0.0784 USD |
0.0752 USD |
| 2026-01-17 |
0.0784 USD |
2,103,636.8200 MOODENG |
0.0778 USD |
0.0768 USD |
0.0798 USD |
0.0785 USD |
| 2026-01-16 |
0.0766 USD |
2,504,942.9500 MOODENG |
0.0772 USD |
0.0740 USD |
0.0780 USD |
0.0775 USD |
| 2026-01-15 |
0.0771 USD |
3,900,402.7400 MOODENG |
0.0819 USD |
0.0745 USD |
0.0821 USD |
0.0770 USD |
| 2026-01-14 |
0.0846 USD |
3,873,570.9300 MOODENG |
0.0841 USD |
0.0817 USD |
0.0875 USD |
0.0833 USD |
| 2026-01-13 |
0.0814 USD |
2,589,197.1400 MOODENG |
0.0775 USD |
0.0773 USD |
0.0861 USD |
0.0858 USD |
| 2026-01-12 |
0.0797 USD |
1,379,082.6900 MOODENG |
0.0785 USD |
0.0771 USD |
0.0818 USD |
0.0775 USD |
| 2026-01-11 |
0.0799 USD |
3,962,953.5500 MOODENG |
0.0803 USD |
0.0770 USD |
0.0825 USD |
0.0788 USD |
| 2026-01-10 |
0.0811 USD |
499,442.1500 MOODENG |
0.0822 USD |
0.0798 USD |
0.0823 USD |
0.0808 USD |
| 2026-01-09 |
0.0822 USD |
1,116,284.8400 MOODENG |
0.0813 USD |
0.0803 USD |
0.0846 USD |
0.0819 USD |
| 2026-01-08 |
0.0813 USD |
2,338,051.9800 MOODENG |
0.0849 USD |
0.0785 USD |
0.0859 USD |
0.0816 USD |
| 2026-01-07 |
0.0896 USD |
4,528,316.1500 MOODENG |
0.0883 USD |
0.0836 USD |
0.0992 USD |
0.0852 USD |
| 2026-01-06 |
0.0890 USD |
5,248,550.7600 MOODENG |
0.0881 USD |
0.0848 USD |
0.0936 USD |
0.0883 USD |
| 2026-01-05 |
0.0868 USD |
6,176,427.1900 MOODENG |
0.0913 USD |
0.0844 USD |
0.0913 USD |
0.0881 USD |
| 2026-01-04 |
0.0905 USD |
13,575,245.1700 MOODENG |
0.0800 USD |
0.0736 USD |
0.0988 USD |
0.0911 USD |
| 2026-01-03 |
0.0775 USD |
4,065,701.7900 MOODENG |
0.0791 USD |
0.0744 USD |
0.0822 USD |
0.0813 USD |
| 2026-01-02 |
0.0756 USD |
4,885,074.5400 MOODENG |
0.0734 USD |
0.0707 USD |
0.0797 USD |
0.0784 USD |
| 2026-01-01 |
0.0701 USD |
1,842,327.6500 MOODENG |
0.0669 USD |
0.0665 USD |
0.0722 USD |
0.0722 USD |
| 2025-12-31 |
0.0681 USD |
1,845,818.0800 MOODENG |
0.0702 USD |
0.0642 USD |
0.0706 USD |
0.0669 USD |
| 2025-12-30 |
0.0703 USD |
2,059,546.3800 MOODENG |
0.0707 USD |
0.0692 USD |
0.0715 USD |
0.0702 USD |
| 2025-12-29 |
0.0723 USD |
2,623,298.4600 MOODENG |
0.0721 USD |
0.0699 USD |
0.0739 USD |
0.0706 USD |
| 2025-12-28 |
0.0718 USD |
3,101,824.4000 MOODENG |
0.0724 USD |
0.0687 USD |
0.0731 USD |
0.0715 USD |
| 2025-12-27 |
0.0710 USD |
977,538.8400 MOODENG |
0.0713 USD |
0.0704 USD |
0.0720 USD |
0.0715 USD |
| 2025-12-26 |
0.0714 USD |
5,878,334.3000 MOODENG |
0.0689 USD |
0.0687 USD |
0.0735 USD |
0.0717 USD |
| 2025-12-25 |
0.0717 USD |
2,214,082.7900 MOODENG |
0.0708 USD |
0.0687 USD |
0.0731 USD |
0.0693 USD |
| 2025-12-24 |
0.0704 USD |
2,630,413.2100 MOODENG |
0.0713 USD |
0.0691 USD |
0.0719 USD |
0.0714 USD |
| 2025-12-23 |
0.0711 USD |
2,689,421.6200 MOODENG |
0.0722 USD |
0.0692 USD |
0.0736 USD |
0.0714 USD |
| 2025-12-22 |
0.0722 USD |
4,120,793.3800 MOODENG |
0.0717 USD |
0.0704 USD |
0.0744 USD |
0.0719 USD |
| 2025-12-21 |
0.0723 USD |
1,738,474.9000 MOODENG |
0.0741 USD |
0.0695 USD |
0.0743 USD |
0.0711 USD |
| 2025-12-20 |
0.0753 USD |
14,046,304.1300 MOODENG |
0.0766 USD |
0.0719 USD |
0.0778 USD |
0.0744 USD |
| 2025-12-19 |
0.0712 USD |
5,444,583.9800 MOODENG |
0.0689 USD |
0.0676 USD |
0.0753 USD |
0.0753 USD |
| 2025-12-18 |
0.0696 USD |
3,403,396.6300 MOODENG |
0.0692 USD |
0.0666 USD |
0.0736 USD |
0.0692 USD |
| 2025-12-17 |
0.0713 USD |
6,741,426.3200 MOODENG |
0.0748 USD |
0.0670 USD |
0.0761 USD |
0.0691 USD |
| 2025-12-16 |
0.0738 USD |
1,829,451.8700 MOODENG |
0.0737 USD |
0.0715 USD |
0.0760 USD |
0.0745 USD |