Identifier on Bitstamp: moodengusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.1143 USD |
1,659,601.7300 MOODENG |
0.1194 USD |
0.1097 USD |
0.1197 USD |
0.1132 USD |
| 2025-10-15 |
0.1230 USD |
1,461,231.2400 MOODENG |
0.1232 USD |
0.1173 USD |
0.1271 USD |
0.1195 USD |
| 2025-10-14 |
0.1209 USD |
2,160,249.0200 MOODENG |
0.1269 USD |
0.1145 USD |
0.1276 USD |
0.1232 USD |
| 2025-10-13 |
0.1256 USD |
2,280,549.4200 MOODENG |
0.1253 USD |
0.1191 USD |
0.1299 USD |
0.1268 USD |
| 2025-10-12 |
0.1246 USD |
2,463,789.0700 MOODENG |
0.1059 USD |
0.1043 USD |
0.1342 USD |
0.1269 USD |
| 2025-10-11 |
0.1077 USD |
1,804,315.9300 MOODENG |
0.1100 USD |
0.0982 USD |
0.1159 USD |
0.1055 USD |
| 2025-10-10 |
0.1345 USD |
5,950,716.8800 MOODENG |
0.1522 USD |
0.0542 USD |
0.1552 USD |
0.1021 USD |
| 2025-10-09 |
0.1522 USD |
3,767,533.5200 MOODENG |
0.1609 USD |
0.1476 USD |
0.1612 USD |
0.1520 USD |
| 2025-10-08 |
0.1590 USD |
2,154,677.5300 MOODENG |
0.1568 USD |
0.1518 USD |
0.1634 USD |
0.1604 USD |
| 2025-10-07 |
0.1639 USD |
4,238,357.3800 MOODENG |
0.1688 USD |
0.1564 USD |
0.1706 USD |
0.1580 USD |
| 2025-10-06 |
0.1690 USD |
3,928,421.8300 MOODENG |
0.1639 USD |
0.1617 USD |
0.1732 USD |
0.1699 USD |
| 2025-10-05 |
0.1698 USD |
5,611,203.6700 MOODENG |
0.1644 USD |
0.1618 USD |
0.1762 USD |
0.1637 USD |
| 2025-10-04 |
0.1674 USD |
6,081,599.6700 MOODENG |
0.1635 USD |
0.1594 USD |
0.1794 USD |
0.1655 USD |
| 2025-10-03 |
0.1599 USD |
6,600,838.3900 MOODENG |
0.1619 USD |
0.1556 USD |
0.1671 USD |
0.1640 USD |
| 2025-10-02 |
0.1616 USD |
6,285,874.2300 MOODENG |
0.1551 USD |
0.1530 USD |
0.1673 USD |
0.1618 USD |
| 2025-10-01 |
0.1520 USD |
3,204,522.4000 MOODENG |
0.1475 USD |
0.1451 USD |
0.1581 USD |
0.1529 USD |
| 2025-09-30 |
0.1452 USD |
2,485,028.8900 MOODENG |
0.1478 USD |
0.1407 USD |
0.1490 USD |
0.1461 USD |
| 2025-09-29 |
0.1497 USD |
4,019,696.1100 MOODENG |
0.1554 USD |
0.1450 USD |
0.1562 USD |
0.1483 USD |
| 2025-09-28 |
0.1496 USD |
1,410,953.4000 MOODENG |
0.1472 USD |
0.1433 USD |
0.1554 USD |
0.1540 USD |
| 2025-09-27 |
0.1485 USD |
910,869.1700 MOODENG |
0.1506 USD |
0.1462 USD |
0.1517 USD |
0.1479 USD |
| 2025-09-26 |
0.1457 USD |
2,422,308.7300 MOODENG |
0.1433 USD |
0.1411 USD |
0.1518 USD |
0.1507 USD |
| 2025-09-25 |
0.1449 USD |
3,903,057.1200 MOODENG |
0.1522 USD |
0.1400 USD |
0.1525 USD |
0.1428 USD |
| 2025-09-24 |
0.1533 USD |
2,490,519.8000 MOODENG |
0.1495 USD |
0.1438 USD |
0.1590 USD |
0.1523 USD |
| 2025-09-23 |
0.1488 USD |
1,679,201.6400 MOODENG |
0.1514 USD |
0.1451 USD |
0.1524 USD |
0.1500 USD |
| 2025-09-22 |
0.1539 USD |
2,539,442.5900 MOODENG |
0.1662 USD |
0.1458 USD |
0.1682 USD |
0.1513 USD |
| 2025-09-21 |
0.1689 USD |
664,452.8800 MOODENG |
0.1734 USD |
0.1656 USD |
0.1746 USD |
0.1661 USD |
| 2025-09-20 |
0.1752 USD |
633,615.3000 MOODENG |
0.1772 USD |
0.1723 USD |
0.1786 USD |
0.1727 USD |
| 2025-09-19 |
0.1825 USD |
3,223,552.2200 MOODENG |
0.1898 USD |
0.1721 USD |
0.1917 USD |
0.1811 USD |
| 2025-09-18 |
0.1921 USD |
4,005,240.8100 MOODENG |
0.1864 USD |
0.1828 USD |
0.2006 USD |
0.1895 USD |
| 2025-09-17 |
0.1831 USD |
3,482,673.3500 MOODENG |
0.1919 USD |
0.1737 USD |
0.2264 USD |
0.1864 USD |
| 2025-09-16 |
0.1816 USD |
461,570.8200 MOODENG |
0.1758 USD |
0.1684 USD |
0.1871 USD |
0.1811 USD |
| 2025-09-15 |
0.1920 USD |
89,421.9800 MOODENG |
0.1913 USD |
0.1776 USD |
0.2143 USD |
0.1815 USD |
| 2025-09-14 |
0.2097 USD |
6,103.5800 MOODENG |
0.2048 USD |
0.2048 USD |
0.2249 USD |
0.2197 USD |
| 2025-09-13 |
0.2137 USD |
6,111.0200 MOODENG |
0.2123 USD |
0.2101 USD |
0.2249 USD |
0.2249 USD |
| 2025-09-12 |
0.1849 USD |
6,970.3400 MOODENG |
0.1852 USD |
0.1789 USD |
0.1861 USD |
0.1854 USD |
| 2025-09-11 |
0.1431 USD |
1,988.7000 MOODENG |
0.1431 USD |
0.1429 USD |
0.1431 USD |
0.1429 USD |
| 2025-09-10 |
0.0000 USD |
0.0000 MOODENG |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1314 USD |
| 2025-09-09 |
0.0000 USD |
0.0000 MOODENG |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1314 USD |
| 2025-09-08 |
0.0000 USD |
0.0000 MOODENG |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.1314 USD |
| 2025-09-07 |
0.1314 USD |
1,099.5000 MOODENG |
0.0000 USD |
0.1314 USD |
0.1314 USD |
0.1314 USD |