Identifier on Bitvavo: MOODENG-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |