Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
0.0456 EUR |
3,607,463.9562 MOODENG |
0.0453 EUR |
0.0431 EUR |
0.0475 EUR |
0.0470 EUR |
| 2026-02-01 |
0.0453 EUR |
1,769,782.4338 MOODENG |
0.0461 EUR |
0.0453 EUR |
0.0488 EUR |
0.0471 EUR |
| 2026-01-31 |
0.0485 EUR |
6,398,634.7864 MOODENG |
0.0517 EUR |
0.0426 EUR |
0.0517 EUR |
0.0438 EUR |
| 2026-01-30 |
0.0508 EUR |
4,389,241.4595 MOODENG |
0.0528 EUR |
0.0489 EUR |
0.0529 EUR |
0.0520 EUR |
| 2026-01-29 |
0.0553 EUR |
4,819,395.4430 MOODENG |
0.0575 EUR |
0.0523 EUR |
0.0576 EUR |
0.0527 EUR |
| 2026-01-28 |
0.0575 EUR |
3,482,399.2825 MOODENG |
0.0574 EUR |
0.0568 EUR |
0.0583 EUR |
0.0574 EUR |
| 2026-01-27 |
0.0572 EUR |
1,427,421.3269 MOODENG |
0.0575 EUR |
0.0562 EUR |
0.0581 EUR |
0.0570 EUR |
| 2026-01-26 |
0.0557 EUR |
3,584,568.0413 MOODENG |
0.0548 EUR |
0.0548 EUR |
0.0578 EUR |
0.0574 EUR |
| 2026-01-25 |
0.0561 EUR |
6,322,154.6212 MOODENG |
0.0582 EUR |
0.0532 EUR |
0.0586 EUR |
0.0544 EUR |
| 2026-01-24 |
0.0577 EUR |
3,337,559.9464 MOODENG |
0.0576 EUR |
0.0572 EUR |
0.0582 EUR |
0.0576 EUR |
| 2026-01-23 |
0.0578 EUR |
4,211,860.6414 MOODENG |
0.0573 EUR |
0.0565 EUR |
0.0591 EUR |
0.0575 EUR |
| 2026-01-22 |
0.0576 EUR |
3,065,616.6050 MOODENG |
0.0580 EUR |
0.0564 EUR |
0.0588 EUR |
0.0578 EUR |
| 2026-01-21 |
0.0571 EUR |
12,342,533.8787 MOODENG |
0.0558 EUR |
0.0557 EUR |
0.0599 EUR |
0.0594 EUR |
| 2026-01-20 |
0.0588 EUR |
6,571,109.3893 MOODENG |
0.0598 EUR |
0.0563 EUR |
0.0600 EUR |
0.0577 EUR |
| 2026-01-19 |
0.0595 EUR |
12,571,225.6793 MOODENG |
0.0609 EUR |
0.0553 EUR |
0.0616 EUR |
0.0597 EUR |
| 2026-01-18 |
0.0664 EUR |
1,453,039.6435 MOODENG |
0.0668 EUR |
0.0651 EUR |
0.0673 EUR |
0.0654 EUR |
| 2026-01-17 |
0.0669 EUR |
2,930,983.1745 MOODENG |
0.0671 EUR |
0.0662 EUR |
0.0688 EUR |
0.0678 EUR |
| 2026-01-16 |
0.0660 EUR |
4,627,438.5614 MOODENG |
0.0665 EUR |
0.0638 EUR |
0.0672 EUR |
0.0665 EUR |
| 2026-01-15 |
0.0676 EUR |
5,781,117.8449 MOODENG |
0.0700 EUR |
0.0652 EUR |
0.0705 EUR |
0.0664 EUR |
| 2026-01-14 |
0.0725 EUR |
7,090,632.0696 MOODENG |
0.0728 EUR |
0.0700 EUR |
0.0750 EUR |
0.0746 EUR |
| 2026-01-13 |
0.0683 EUR |
4,041,194.0841 MOODENG |
0.0663 EUR |
0.0663 EUR |
0.0703 EUR |
0.0699 EUR |
| 2026-01-12 |
0.0679 EUR |
10,187,491.2093 MOODENG |
0.0675 EUR |
0.0657 EUR |
0.0702 EUR |
0.0674 EUR |
| 2026-01-11 |
0.0698 EUR |
5,972,339.4197 MOODENG |
0.0690 EUR |
0.0686 EUR |
0.0710 EUR |
0.0696 EUR |
| 2026-01-10 |
0.0695 EUR |
1,135,328.4720 MOODENG |
0.0704 EUR |
0.0686 EUR |
0.0706 EUR |
0.0696 EUR |
| 2026-01-09 |
0.0706 EUR |
5,069,360.1814 MOODENG |
0.0701 EUR |
0.0690 EUR |
0.0726 EUR |
0.0705 EUR |
| 2026-01-08 |
0.0705 EUR |
4,251,723.1993 MOODENG |
0.0724 EUR |
0.0676 EUR |
0.0736 EUR |
0.0704 EUR |
| 2026-01-07 |
0.0750 EUR |
11,831,890.8573 MOODENG |
0.0756 EUR |
0.0719 EUR |
0.0805 EUR |
0.0735 EUR |
| 2026-01-06 |
0.0749 EUR |
20,054,644.6426 MOODENG |
0.0751 EUR |
0.0703 EUR |
0.0800 EUR |
0.0745 EUR |
| 2026-01-05 |
0.0745 EUR |
17,730,054.4849 MOODENG |
0.0769 EUR |
0.0721 EUR |
0.0769 EUR |
0.0750 EUR |
| 2026-01-04 |
0.0757 EUR |
27,734,915.4579 MOODENG |
0.0685 EUR |
0.0682 EUR |
0.0839 EUR |
0.0772 EUR |
| 2026-01-03 |
0.0660 EUR |
13,014,628.4414 MOODENG |
0.0675 EUR |
0.0635 EUR |
0.0703 EUR |
0.0694 EUR |
| 2026-01-02 |
0.0645 EUR |
15,769,153.4690 MOODENG |
0.0628 EUR |
0.0611 EUR |
0.0675 EUR |
0.0662 EUR |
| 2026-01-01 |
0.0593 EUR |
6,410,429.7725 MOODENG |
0.0570 EUR |
0.0565 EUR |
0.0615 EUR |
0.0612 EUR |
| 2025-12-31 |
0.0588 EUR |
4,809,350.7323 MOODENG |
0.0598 EUR |
0.0567 EUR |
0.0600 EUR |
0.0571 EUR |
| 2025-12-30 |
0.0598 EUR |
5,617,118.7951 MOODENG |
0.0600 EUR |
0.0590 EUR |
0.0604 EUR |
0.0597 EUR |
| 2025-12-29 |
0.0607 EUR |
12,437,870.8361 MOODENG |
0.0620 EUR |
0.0593 EUR |
0.0628 EUR |
0.0597 EUR |
| 2025-12-28 |
0.0609 EUR |
8,677,076.1085 MOODENG |
0.0614 EUR |
0.0600 EUR |
0.0620 EUR |
0.0602 EUR |
| 2025-12-27 |
0.0604 EUR |
1,677,647.8628 MOODENG |
0.0607 EUR |
0.0599 EUR |
0.0612 EUR |
0.0608 EUR |
| 2025-12-26 |
0.0604 EUR |
2,772,922.8112 MOODENG |
0.0586 EUR |
0.0585 EUR |
0.0624 EUR |
0.0602 EUR |
| 2025-12-25 |
0.0606 EUR |
2,630,810.0857 MOODENG |
0.0602 EUR |
0.0597 EUR |
0.0612 EUR |
0.0610 EUR |
| 2025-12-24 |
0.0599 EUR |
2,976,606.4307 MOODENG |
0.0607 EUR |
0.0588 EUR |
0.0609 EUR |
0.0603 EUR |
| 2025-12-23 |
0.0602 EUR |
17,172,337.0343 MOODENG |
0.0613 EUR |
0.0588 EUR |
0.0624 EUR |
0.0608 EUR |
| 2025-12-22 |
0.0617 EUR |
12,901,012.2735 MOODENG |
0.0608 EUR |
0.0603 EUR |
0.0632 EUR |
0.0608 EUR |
| 2025-12-21 |
0.0613 EUR |
16,468,779.8102 MOODENG |
0.0633 EUR |
0.0592 EUR |
0.0634 EUR |
0.0607 EUR |
| 2025-12-20 |
0.0638 EUR |
11,607,348.9129 MOODENG |
0.0649 EUR |
0.0622 EUR |
0.0666 EUR |
0.0633 EUR |
| 2025-12-19 |
0.0605 EUR |
20,915,805.4440 MOODENG |
0.0587 EUR |
0.0576 EUR |
0.0629 EUR |
0.0623 EUR |
| 2025-12-18 |
0.0588 EUR |
11,368,028.1394 MOODENG |
0.0589 EUR |
0.0566 EUR |
0.0627 EUR |
0.0578 EUR |
| 2025-12-17 |
0.0630 EUR |
5,830,985.4005 MOODENG |
0.0637 EUR |
0.0604 EUR |
0.0650 EUR |
0.0608 EUR |
| 2025-12-16 |
0.0632 EUR |
4,292,575.3471 MOODENG |
0.0627 EUR |
0.0614 EUR |
0.0646 EUR |
0.0638 EUR |
| 2025-12-15 |
0.0664 EUR |
4,930,111.9512 MOODENG |
0.0652 EUR |
0.0617 EUR |
0.0705 EUR |
0.0635 EUR |