Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0682 EUR |
4,563,162.4015 MOODENG |
0.0711 EUR |
0.0656 EUR |
0.0712 EUR |
0.0658 EUR |
| 2025-12-13 |
0.0712 EUR |
2,798,545.9791 MOODENG |
0.0725 EUR |
0.0700 EUR |
0.0725 EUR |
0.0713 EUR |
| 2025-12-12 |
0.0731 EUR |
5,324,487.2206 MOODENG |
0.0739 EUR |
0.0706 EUR |
0.0748 EUR |
0.0724 EUR |
| 2025-12-11 |
0.0761 EUR |
17,142,492.2701 MOODENG |
0.0753 EUR |
0.0711 EUR |
0.0809 EUR |
0.0724 EUR |
| 2025-12-10 |
0.0762 EUR |
21,115,024.9814 MOODENG |
0.0798 EUR |
0.0727 EUR |
0.0801 EUR |
0.0756 EUR |
| 2025-12-09 |
0.0803 EUR |
28,590,670.6337 MOODENG |
0.0808 EUR |
0.0762 EUR |
0.0837 EUR |
0.0827 EUR |
| 2025-12-08 |
0.0806 EUR |
43,870,321.5689 MOODENG |
0.0778 EUR |
0.0750 EUR |
0.0850 EUR |
0.0807 EUR |
| 2025-12-07 |
0.0868 EUR |
80,598,128.6697 MOODENG |
0.0870 EUR |
0.0740 EUR |
0.1083 EUR |
0.0787 EUR |
| 2025-12-06 |
0.0623 EUR |
2,561,346.8471 MOODENG |
0.0620 EUR |
0.0614 EUR |
0.0636 EUR |
0.0630 EUR |
| 2025-12-05 |
0.0631 EUR |
14,992,330.8351 MOODENG |
0.0659 EUR |
0.0601 EUR |
0.0662 EUR |
0.0620 EUR |
| 2025-12-04 |
0.0671 EUR |
11,604,508.2201 MOODENG |
0.0690 EUR |
0.0640 EUR |
0.0699 EUR |
0.0662 EUR |
| 2025-12-03 |
0.0678 EUR |
10,421,314.2862 MOODENG |
0.0664 EUR |
0.0650 EUR |
0.0696 EUR |
0.0688 EUR |
| 2025-12-02 |
0.0677 EUR |
29,046,533.8484 MOODENG |
0.0625 EUR |
0.0599 EUR |
0.0723 EUR |
0.0670 EUR |
| 2025-12-01 |
0.0632 EUR |
7,580,262.1068 MOODENG |
0.0662 EUR |
0.0587 EUR |
0.0663 EUR |
0.0615 EUR |
| 2025-11-30 |
0.0680 EUR |
6,594,867.3815 MOODENG |
0.0682 EUR |
0.0661 EUR |
0.0705 EUR |
0.0680 EUR |
| 2025-11-29 |
0.0693 EUR |
5,992,892.9534 MOODENG |
0.0702 EUR |
0.0673 EUR |
0.0721 EUR |
0.0685 EUR |
| 2025-11-28 |
0.0746 EUR |
25,332,322.1784 MOODENG |
0.0676 EUR |
0.0660 EUR |
0.0829 EUR |
0.0702 EUR |
| 2025-11-27 |
0.0684 EUR |
5,906,444.3549 MOODENG |
0.0686 EUR |
0.0663 EUR |
0.0700 EUR |
0.0682 EUR |
| 2025-11-26 |
0.0676 EUR |
15,421,321.4922 MOODENG |
0.0683 EUR |
0.0652 EUR |
0.0704 EUR |
0.0696 EUR |
| 2025-11-25 |
0.0665 EUR |
10,660,632.1409 MOODENG |
0.0647 EUR |
0.0642 EUR |
0.0711 EUR |
0.0682 EUR |
| 2025-11-24 |
0.0632 EUR |
8,235,073.6429 MOODENG |
0.0600 EUR |
0.0595 EUR |
0.0658 EUR |
0.0650 EUR |
| 2025-11-23 |
0.0605 EUR |
3,736,193.0330 MOODENG |
0.0594 EUR |
0.0588 EUR |
0.0643 EUR |
0.0617 EUR |
| 2025-11-22 |
0.0588 EUR |
2,731,550.6340 MOODENG |
0.0601 EUR |
0.0576 EUR |
0.0603 EUR |
0.0588 EUR |
| 2025-11-21 |
0.0607 EUR |
6,445,234.4406 MOODENG |
0.0639 EUR |
0.0559 EUR |
0.0661 EUR |
0.0607 EUR |
| 2025-11-20 |
0.0684 EUR |
7,767,550.5630 MOODENG |
0.0659 EUR |
0.0630 EUR |
0.0754 EUR |
0.0641 EUR |
| 2025-11-19 |
0.0658 EUR |
2,802,138.5627 MOODENG |
0.0685 EUR |
0.0619 EUR |
0.0689 EUR |
0.0627 EUR |
| 2025-11-18 |
0.0665 EUR |
2,174,307.9939 MOODENG |
0.0661 EUR |
0.0651 EUR |
0.0694 EUR |
0.0691 EUR |
| 2025-11-17 |
0.0676 EUR |
2,299,944.2013 MOODENG |
0.0673 EUR |
0.0656 EUR |
0.0698 EUR |
0.0656 EUR |
| 2025-11-16 |
0.0697 EUR |
3,111,777.1905 MOODENG |
0.0714 EUR |
0.0660 EUR |
0.0719 EUR |
0.0665 EUR |
| 2025-11-15 |
0.0713 EUR |
3,082,120.5466 MOODENG |
0.0700 EUR |
0.0700 EUR |
0.0732 EUR |
0.0712 EUR |
| 2025-11-14 |
0.0720 EUR |
3,876,564.6353 MOODENG |
0.0743 EUR |
0.0694 EUR |
0.0745 EUR |
0.0729 EUR |
| 2025-11-13 |
0.0756 EUR |
5,251,812.4753 MOODENG |
0.0782 EUR |
0.0715 EUR |
0.0808 EUR |
0.0734 EUR |
| 2025-11-12 |
0.0804 EUR |
3,835,897.1886 MOODENG |
0.0774 EUR |
0.0768 EUR |
0.0860 EUR |
0.0804 EUR |
| 2025-11-11 |
0.0827 EUR |
1,957,840.8320 MOODENG |
0.0852 EUR |
0.0795 EUR |
0.0861 EUR |
0.0797 EUR |
| 2025-11-10 |
0.0840 EUR |
5,733,332.3099 MOODENG |
0.0840 EUR |
0.0816 EUR |
0.0864 EUR |
0.0850 EUR |
| 2025-11-09 |
0.0867 EUR |
8,514,308.7897 MOODENG |
0.0793 EUR |
0.0759 EUR |
0.0943 EUR |
0.0867 EUR |
| 2025-11-08 |
0.0818 EUR |
2,896,265.4871 MOODENG |
0.0839 EUR |
0.0770 EUR |
0.0862 EUR |
0.0786 EUR |
| 2025-11-07 |
0.0780 EUR |
5,021,862.2894 MOODENG |
0.0750 EUR |
0.0717 EUR |
0.0845 EUR |
0.0843 EUR |
| 2025-11-06 |
0.0746 EUR |
5,045,877.0186 MOODENG |
0.0776 EUR |
0.0719 EUR |
0.0777 EUR |
0.0739 EUR |
| 2025-11-05 |
0.0755 EUR |
5,714,577.8328 MOODENG |
0.0744 EUR |
0.0702 EUR |
0.0790 EUR |
0.0769 EUR |
| 2025-11-04 |
0.0734 EUR |
9,638,314.0263 MOODENG |
0.0764 EUR |
0.0688 EUR |
0.0778 EUR |
0.0746 EUR |
| 2025-11-03 |
0.0807 EUR |
6,484,187.2591 MOODENG |
0.0908 EUR |
0.0743 EUR |
0.0909 EUR |
0.0779 EUR |
| 2025-11-02 |
0.0893 EUR |
2,180,314.6365 MOODENG |
0.0907 EUR |
0.0869 EUR |
0.0921 EUR |
0.0884 EUR |
| 2025-11-01 |
0.0911 EUR |
1,503,184.1724 MOODENG |
0.0901 EUR |
0.0898 EUR |
0.0928 EUR |
0.0912 EUR |
| 2025-10-31 |
0.0893 EUR |
2,008,344.7984 MOODENG |
0.0899 EUR |
0.0899 EUR |
0.0925 EUR |
0.0917 EUR |
| 2025-10-30 |
0.0915 EUR |
7,592,481.7324 MOODENG |
0.0987 EUR |
0.0864 EUR |
0.0993 EUR |
0.0871 EUR |
| 2025-10-29 |
0.0984 EUR |
2,069,711.2236 MOODENG |
0.0972 EUR |
0.0955 EUR |
0.1012 EUR |
0.0984 EUR |
| 2025-10-28 |
0.1006 EUR |
3,591,074.0487 MOODENG |
0.1017 EUR |
0.0955 EUR |
0.1029 EUR |
0.0963 EUR |
| 2025-10-27 |
0.1040 EUR |
3,397,481.4455 MOODENG |
0.1040 EUR |
0.1005 EUR |
0.1078 EUR |
0.1051 EUR |
| 2025-10-26 |
0.1013 EUR |
2,741,601.8914 MOODENG |
0.1000 EUR |
0.0983 EUR |
0.1038 EUR |
0.1021 EUR |