Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.3704 EUR |
29,735,180.3964 MOODENG |
0.3860 EUR |
0.3365 EUR |
0.4127 EUR |
0.3544 EUR |
| 2024-11-22 |
0.3871 EUR |
22,150,666.4053 MOODENG |
0.4228 EUR |
0.3651 EUR |
0.4236 EUR |
0.3782 EUR |
| 2024-11-21 |
0.4203 EUR |
21,030,602.5219 MOODENG |
0.3939 EUR |
0.3615 EUR |
0.4620 EUR |
0.4228 EUR |
| 2024-11-20 |
0.4317 EUR |
27,729,705.1977 MOODENG |
0.4675 EUR |
0.3910 EUR |
0.4706 EUR |
0.4143 EUR |
| 2024-11-19 |
0.5333 EUR |
26,641,199.5093 MOODENG |
0.5117 EUR |
0.4509 EUR |
0.5878 EUR |
0.4592 EUR |
| 2024-11-18 |
0.5626 EUR |
27,052,016.6540 MOODENG |
0.5840 EUR |
0.4975 EUR |
0.6400 EUR |
0.5069 EUR |
| 2024-11-17 |
0.5568 EUR |
28,810,101.9213 MOODENG |
0.5400 EUR |
0.4893 EUR |
0.6114 EUR |
0.5842 EUR |
| 2024-11-16 |
0.5577 EUR |
22,081,991.5274 MOODENG |
0.5868 EUR |
0.5212 EUR |
0.6066 EUR |
0.5313 EUR |
| 2024-11-15 |
0.5353 EUR |
52,679,578.5071 MOODENG |
0.4202 EUR |
0.3742 EUR |
0.6625 EUR |
0.5837 EUR |
| 2024-11-14 |
0.4196 EUR |
71,705,215.8413 MOODENG |
0.3118 EUR |
0.2942 EUR |
0.4900 EUR |
0.4304 EUR |
| 2024-11-13 |
0.3232 EUR |
53,372,707.9465 MOODENG |
0.3244 EUR |
0.2614 EUR |
0.3990 EUR |
0.3031 EUR |
| 2024-11-12 |
0.3293 EUR |
42,422,724.1986 MOODENG |
0.3470 EUR |
0.2976 EUR |
0.3643 EUR |
0.3337 EUR |
| 2024-11-11 |
0.3447 EUR |
49,782,827.0888 MOODENG |
0.3889 EUR |
0.3115 EUR |
0.4151 EUR |
0.3316 EUR |
| 2024-11-10 |
0.3115 EUR |
30,827,456.9747 MOODENG |
0.2950 EUR |
0.2902 EUR |
0.3600 EUR |
0.3201 EUR |
| 2024-11-09 |
0.2816 EUR |
26,838,019.1189 MOODENG |
0.2992 EUR |
0.2564 EUR |
0.3020 EUR |
0.2813 EUR |
| 2024-11-08 |
0.2797 EUR |
60,438,777.3088 MOODENG |
0.2594 EUR |
0.2503 EUR |
0.3060 EUR |
0.2994 EUR |
| 2024-11-07 |
0.2257 EUR |
67,725,420.2091 MOODENG |
0.2073 EUR |
0.1910 EUR |
0.2745 EUR |
0.2623 EUR |
| 2024-11-06 |
0.1744 EUR |
68,498,122.9589 MOODENG |
0.1369 EUR |
0.1369 EUR |
0.2162 EUR |
0.2117 EUR |
| 2024-11-05 |
0.1370 EUR |
20,217,120.5190 MOODENG |
0.1240 EUR |
0.1240 EUR |
0.1463 EUR |
0.1344 EUR |
| 2024-11-04 |
0.1326 EUR |
17,978,876.0896 MOODENG |
0.1391 EUR |
0.1219 EUR |
0.1478 EUR |
0.1236 EUR |
| 2024-11-03 |
0.1420 EUR |
22,663,464.8861 MOODENG |
0.1506 EUR |
0.1284 EUR |
0.1538 EUR |
0.1417 EUR |
| 2024-11-02 |
0.1611 EUR |
33,391,855.8895 MOODENG |
0.1827 EUR |
0.1494 EUR |
0.1876 EUR |
0.1523 EUR |
| 2024-11-01 |
0.1878 EUR |
13,037,921.4141 MOODENG |
0.1895 EUR |
0.1783 EUR |
0.1964 EUR |
0.1856 EUR |
| 2024-10-31 |
0.2018 EUR |
35,571,789.9538 MOODENG |
0.2157 EUR |
0.1807 EUR |
0.2290 EUR |
0.1854 EUR |
| 2024-10-30 |
0.2161 EUR |
36,191,204.5283 MOODENG |
0.2119 EUR |
0.2018 EUR |
0.2324 EUR |
0.2165 EUR |
| 2024-10-29 |
0.1987 EUR |
51,540,835.2232 MOODENG |
0.1841 EUR |
0.1792 EUR |
0.2160 EUR |
0.2041 EUR |
| 2024-10-28 |
0.1949 EUR |
46,132,118.1258 MOODENG |
0.1880 EUR |
0.1738 EUR |
0.2241 EUR |
0.1845 EUR |
| 2024-10-27 |
0.2007 EUR |
51,716,403.2279 MOODENG |
0.2361 EUR |
0.1713 EUR |
0.2495 EUR |
0.1849 EUR |
| 2024-10-26 |
0.2210 EUR |
67,919,031.8814 MOODENG |
0.2002 EUR |
0.1964 EUR |
0.2471 EUR |
0.2315 EUR |
| 2024-10-25 |
0.1576 EUR |
265,885,110.7254 MOODENG |
0.0701 EUR |
0.0676 EUR |
0.2352 EUR |
0.1900 EUR |
| 2024-10-24 |
0.0707 EUR |
98,027,796.4184 MOODENG |
0.0597 EUR |
0.0593 EUR |
0.0817 EUR |
0.0705 EUR |
| 2024-10-23 |
0.0650 EUR |
67,272,539.5925 MOODENG |
0.0732 EUR |
0.0578 EUR |
0.0732 EUR |
0.0601 EUR |
| 2024-10-22 |
0.0731 EUR |
32,978,600.9598 MOODENG |
0.0744 EUR |
0.0700 EUR |
0.0796 EUR |
0.0727 EUR |
| 2024-10-21 |
0.0791 EUR |
64,243,990.7453 MOODENG |
0.0833 EUR |
0.0726 EUR |
0.0860 EUR |
0.0775 EUR |
| 2024-10-20 |
0.0803 EUR |
54,195,529.3629 MOODENG |
0.0801 EUR |
0.0770 EUR |
0.0860 EUR |
0.0820 EUR |
| 2024-10-19 |
0.0846 EUR |
52,674,234.1295 MOODENG |
0.0976 EUR |
0.0754 EUR |
0.0976 EUR |
0.0796 EUR |
| 2024-10-18 |
0.0966 EUR |
90,359,485.8138 MOODENG |
0.0921 EUR |
0.0838 EUR |
0.1065 EUR |
0.0980 EUR |
| 2024-10-17 |
0.0734 EUR |
49,474,933.4296 MOODENG |
0.0811 EUR |
0.0672 EUR |
0.0813 EUR |
0.0777 EUR |
| 2024-10-16 |
0.0856 EUR |
50,658,728.5592 MOODENG |
0.0903 EUR |
0.0790 EUR |
0.0953 EUR |
0.0835 EUR |
| 2024-10-15 |
0.0994 EUR |
46,592,784.1085 MOODENG |
0.1171 EUR |
0.0820 EUR |
0.1200 EUR |
0.0929 EUR |
| 2024-10-14 |
0.1176 EUR |
28,342,490.9433 MOODENG |
0.1232 EUR |
0.1110 EUR |
0.1242 EUR |
0.1166 EUR |
| 2024-10-13 |
0.1245 EUR |
24,745,434.4748 MOODENG |
0.1366 EUR |
0.1151 EUR |
0.1482 EUR |
0.1235 EUR |
| 2024-10-12 |
0.1345 EUR |
24,209,430.8977 MOODENG |
0.1151 EUR |
0.1146 EUR |
0.1450 EUR |
0.1403 EUR |
| 2024-10-11 |
0.1187 EUR |
30,098,861.2567 MOODENG |
0.1059 EUR |
0.1031 EUR |
0.1360 EUR |
0.1223 EUR |
| 2024-10-10 |
0.1152 EUR |
20,663,126.9486 MOODENG |
0.1162 EUR |
0.1010 EUR |
0.1272 EUR |
0.1072 EUR |
| 2024-10-09 |
0.1415 EUR |
18,353,183.5365 MOODENG |
0.1475 EUR |
0.1166 EUR |
0.1565 EUR |
0.1166 EUR |
| 2024-10-08 |
0.1312 EUR |
41,324,732.5978 MOODENG |
0.1125 EUR |
0.1095 EUR |
0.1469 EUR |
0.1399 EUR |
| 2024-10-07 |
0.1059 EUR |
44,625,122.3455 MOODENG |
0.1074 EUR |
0.0915 EUR |
0.1214 EUR |
0.1142 EUR |
| 2024-10-06 |
0.1190 EUR |
18,907,594.2542 MOODENG |
0.1219 EUR |
0.1055 EUR |
0.1317 EUR |
0.1119 EUR |
| 2024-10-05 |
0.1361 EUR |
15,112,582.8165 MOODENG |
0.1440 EUR |
0.1138 EUR |
0.1584 EUR |
0.1264 EUR |