Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-12 |
0.1879 EUR |
5,008,594.0189 MOODENG |
0.1901 EUR |
0.1835 EUR |
0.1940 EUR |
0.1876 EUR |
| 2025-01-11 |
0.1917 EUR |
6,038,338.9262 MOODENG |
0.1923 EUR |
0.1860 EUR |
0.1983 EUR |
0.1940 EUR |
| 2025-01-10 |
0.1964 EUR |
9,453,654.0813 MOODENG |
0.1926 EUR |
0.1867 EUR |
0.2049 EUR |
0.1921 EUR |
| 2025-01-09 |
0.1940 EUR |
14,884,577.6175 MOODENG |
0.2018 EUR |
0.1821 EUR |
0.2100 EUR |
0.1925 EUR |
| 2025-01-08 |
0.2130 EUR |
16,802,003.6547 MOODENG |
0.2312 EUR |
0.1947 EUR |
0.2341 EUR |
0.1994 EUR |
| 2025-01-07 |
0.2576 EUR |
16,625,623.9668 MOODENG |
0.2793 EUR |
0.2335 EUR |
0.2800 EUR |
0.2356 EUR |
| 2025-01-06 |
0.2846 EUR |
18,095,738.9169 MOODENG |
0.2789 EUR |
0.2707 EUR |
0.2980 EUR |
0.2764 EUR |
| 2025-01-05 |
0.2811 EUR |
6,748,555.1881 MOODENG |
0.2904 EUR |
0.2740 EUR |
0.2956 EUR |
0.2785 EUR |
| 2025-01-04 |
0.2933 EUR |
14,170,747.8361 MOODENG |
0.3041 EUR |
0.2779 EUR |
0.3061 EUR |
0.2875 EUR |
| 2025-01-03 |
0.2956 EUR |
23,621,937.2729 MOODENG |
0.2869 EUR |
0.2686 EUR |
0.3109 EUR |
0.3042 EUR |
| 2025-01-02 |
0.2842 EUR |
16,201,629.9507 MOODENG |
0.2622 EUR |
0.2601 EUR |
0.3044 EUR |
0.2887 EUR |
| 2025-01-01 |
0.2594 EUR |
11,989,190.2468 MOODENG |
0.2587 EUR |
0.2527 EUR |
0.2670 EUR |
0.2606 EUR |
| 2024-12-31 |
0.2520 EUR |
19,894,543.7225 MOODENG |
0.2558 EUR |
0.2380 EUR |
0.2636 EUR |
0.2564 EUR |
| 2024-12-30 |
0.2558 EUR |
20,102,797.6873 MOODENG |
0.2381 EUR |
0.2380 EUR |
0.2674 EUR |
0.2542 EUR |
| 2024-12-29 |
0.2572 EUR |
11,509,951.0343 MOODENG |
0.2728 EUR |
0.2394 EUR |
0.2728 EUR |
0.2417 EUR |
| 2024-12-28 |
0.2657 EUR |
15,109,134.5369 MOODENG |
0.2667 EUR |
0.2541 EUR |
0.2771 EUR |
0.2760 EUR |
| 2024-12-27 |
0.2666 EUR |
16,076,312.1613 MOODENG |
0.2649 EUR |
0.2511 EUR |
0.2773 EUR |
0.2669 EUR |
| 2024-12-26 |
0.2695 EUR |
30,987,754.5590 MOODENG |
0.2713 EUR |
0.2525 EUR |
0.2868 EUR |
0.2614 EUR |
| 2024-12-25 |
0.2734 EUR |
14,037,098.4068 MOODENG |
0.2763 EUR |
0.2646 EUR |
0.2797 EUR |
0.2693 EUR |
| 2024-12-24 |
0.2646 EUR |
17,368,395.9149 MOODENG |
0.2748 EUR |
0.2565 EUR |
0.2750 EUR |
0.2733 EUR |
| 2024-12-23 |
0.2635 EUR |
21,614,819.2607 MOODENG |
0.2503 EUR |
0.2436 EUR |
0.2794 EUR |
0.2669 EUR |
| 2024-12-22 |
0.2534 EUR |
20,159,310.1585 MOODENG |
0.2353 EUR |
0.2292 EUR |
0.2694 EUR |
0.2525 EUR |
| 2024-12-21 |
0.2498 EUR |
13,753,939.7766 MOODENG |
0.2490 EUR |
0.2311 EUR |
0.2688 EUR |
0.2343 EUR |
| 2024-12-20 |
0.2333 EUR |
18,299,830.6561 MOODENG |
0.2361 EUR |
0.2126 EUR |
0.2519 EUR |
0.2492 EUR |
| 2024-12-19 |
0.2566 EUR |
22,423,258.2979 MOODENG |
0.2787 EUR |
0.2269 EUR |
0.2795 EUR |
0.2438 EUR |
| 2024-12-18 |
0.3047 EUR |
16,505,796.4323 MOODENG |
0.3243 EUR |
0.2720 EUR |
0.3271 EUR |
0.2852 EUR |
| 2024-12-17 |
0.3314 EUR |
10,052,151.8603 MOODENG |
0.3353 EUR |
0.3150 EUR |
0.3473 EUR |
0.3316 EUR |
| 2024-12-16 |
0.3567 EUR |
15,432,626.3723 MOODENG |
0.3578 EUR |
0.3337 EUR |
0.3934 EUR |
0.3459 EUR |
| 2024-12-15 |
0.3483 EUR |
5,479,778.8616 MOODENG |
0.3450 EUR |
0.3277 EUR |
0.3634 EUR |
0.3464 EUR |
| 2024-12-14 |
0.3658 EUR |
6,336,311.2475 MOODENG |
0.3783 EUR |
0.3337 EUR |
0.3790 EUR |
0.3428 EUR |
| 2024-12-13 |
0.3702 EUR |
6,299,432.9420 MOODENG |
0.3743 EUR |
0.3574 EUR |
0.3850 EUR |
0.3756 EUR |
| 2024-12-12 |
0.3789 EUR |
10,161,167.6431 MOODENG |
0.3843 EUR |
0.3658 EUR |
0.3944 EUR |
0.3705 EUR |
| 2024-12-11 |
0.3661 EUR |
16,243,687.0132 MOODENG |
0.3340 EUR |
0.3209 EUR |
0.4240 EUR |
0.3771 EUR |
| 2024-12-10 |
0.3320 EUR |
20,127,643.5503 MOODENG |
0.3516 EUR |
0.3012 EUR |
0.3595 EUR |
0.3298 EUR |
| 2024-12-09 |
0.3924 EUR |
21,304,047.9201 MOODENG |
0.4483 EUR |
0.2900 EUR |
0.4491 EUR |
0.3336 EUR |
| 2024-12-08 |
0.4726 EUR |
11,618,842.8367 MOODENG |
0.4691 EUR |
0.4430 EUR |
0.5280 EUR |
0.4530 EUR |
| 2024-12-07 |
0.4781 EUR |
16,143,583.6928 MOODENG |
0.4469 EUR |
0.4353 EUR |
0.5092 EUR |
0.4826 EUR |
| 2024-12-06 |
0.4470 EUR |
8,237,693.5785 MOODENG |
0.4417 EUR |
0.4279 EUR |
0.4625 EUR |
0.4479 EUR |
| 2024-12-05 |
0.4421 EUR |
21,988,108.5504 MOODENG |
0.4398 EUR |
0.4158 EUR |
0.4689 EUR |
0.4361 EUR |
| 2024-12-04 |
0.5161 EUR |
27,369,925.3074 MOODENG |
0.4800 EUR |
0.4605 EUR |
0.6058 EUR |
0.4770 EUR |
| 2024-12-03 |
0.5629 EUR |
39,998,076.9384 MOODENG |
0.5583 EUR |
0.4821 EUR |
0.6450 EUR |
0.5329 EUR |
| 2024-12-02 |
0.4471 EUR |
97,790,219.9927 MOODENG |
0.3333 EUR |
0.2748 EUR |
0.6104 EUR |
0.5560 EUR |
| 2024-12-01 |
0.3333 EUR |
22,200,285.4303 MOODENG |
0.3370 EUR |
0.3156 EUR |
0.3589 EUR |
0.3331 EUR |
| 2024-11-30 |
0.3400 EUR |
18,060,007.1239 MOODENG |
0.3659 EUR |
0.3302 EUR |
0.3659 EUR |
0.3397 EUR |
| 2024-11-29 |
0.3603 EUR |
26,708,111.1653 MOODENG |
0.3396 EUR |
0.3366 EUR |
0.3864 EUR |
0.3665 EUR |
| 2024-11-28 |
0.3377 EUR |
14,629,620.4701 MOODENG |
0.3540 EUR |
0.3204 EUR |
0.3750 EUR |
0.3397 EUR |
| 2024-11-27 |
0.3351 EUR |
21,120,560.3114 MOODENG |
0.3300 EUR |
0.3085 EUR |
0.3630 EUR |
0.3466 EUR |
| 2024-11-26 |
0.3190 EUR |
21,668,067.9897 MOODENG |
0.3262 EUR |
0.2976 EUR |
0.3370 EUR |
0.3289 EUR |
| 2024-11-25 |
0.3580 EUR |
19,476,303.8323 MOODENG |
0.3734 EUR |
0.3223 EUR |
0.3936 EUR |
0.3310 EUR |
| 2024-11-24 |
0.3503 EUR |
22,326,304.3797 MOODENG |
0.3483 EUR |
0.3063 EUR |
0.3762 EUR |
0.3730 EUR |