Identifier on Coinbase Pro: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-29 |
0.1474 USD |
12,062,089.9600 MOODENG |
0.1485 USD |
0.1442 USD |
0.1497 USD |
0.1474 USD |
| 2025-06-28 |
0.1448 USD |
48,084,664.4700 MOODENG |
0.1381 USD |
0.1373 USD |
0.1493 USD |
0.1448 USD |
| 2025-06-27 |
0.1360 USD |
23,991,678.0700 MOODENG |
0.1357 USD |
0.1327 USD |
0.1398 USD |
0.1360 USD |
| 2025-06-26 |
0.1359 USD |
37,098,932.0500 MOODENG |
0.1384 USD |
0.1329 USD |
0.1453 USD |
0.1359 USD |
| 2025-06-25 |
0.1407 USD |
47,551,203.3700 MOODENG |
0.1499 USD |
0.1365 USD |
0.1521 USD |
0.1407 USD |
| 2025-06-24 |
0.1484 USD |
61,269,084.0600 MOODENG |
0.1549 USD |
0.1464 USD |
0.1577 USD |
0.1484 USD |
| 2025-06-23 |
0.1468 USD |
69,748,191.5100 MOODENG |
0.1271 USD |
0.1259 USD |
0.1496 USD |
0.1468 USD |
| 2025-06-22 |
0.1232 USD |
59,430,132.0400 MOODENG |
0.1307 USD |
0.1210 USD |
0.1334 USD |
0.1232 USD |
| 2025-06-21 |
0.1322 USD |
48,049,665.5700 MOODENG |
0.1432 USD |
0.1277 USD |
0.1457 USD |
0.1322 USD |
| 2025-06-20 |
0.1452 USD |
53,579,914.6400 MOODENG |
0.1523 USD |
0.1407 USD |
0.1613 USD |
0.1452 USD |
| 2025-06-19 |
0.1531 USD |
38,913,365.0400 MOODENG |
0.1519 USD |
0.1462 USD |
0.1572 USD |
0.1531 USD |
| 2025-06-18 |
0.1441 USD |
31,651,341.1000 MOODENG |
0.1462 USD |
0.1403 USD |
0.1518 USD |
0.1441 USD |
| 2025-06-17 |
0.1556 USD |
45,271,308.3900 MOODENG |
0.1549 USD |
0.1496 USD |
0.1644 USD |
0.1556 USD |
| 2025-06-16 |
0.1646 USD |
58,585,013.8200 MOODENG |
0.1559 USD |
0.1525 USD |
0.1650 USD |
0.1646 USD |
| 2025-06-15 |
0.1565 USD |
26,237,662.1500 MOODENG |
0.1578 USD |
0.1529 USD |
0.1592 USD |
0.1565 USD |
| 2025-06-14 |
0.1560 USD |
23,889,062.1100 MOODENG |
0.1643 USD |
0.1549 USD |
0.1650 USD |
0.1560 USD |
| 2025-06-13 |
0.1629 USD |
126,579,194.6300 MOODENG |
0.1700 USD |
0.1520 USD |
0.1704 USD |
0.1629 USD |
| 2025-06-12 |
0.1813 USD |
58,080,475.2700 MOODENG |
0.1848 USD |
0.1781 USD |
0.1874 USD |
0.1813 USD |
| 2025-06-11 |
0.1844 USD |
105,689,139.1500 MOODENG |
0.2132 USD |
0.1813 USD |
0.2132 USD |
0.1844 USD |
| 2025-06-10 |
0.2190 USD |
65,808,272.0700 MOODENG |
0.2160 USD |
0.2052 USD |
0.2236 USD |
0.2190 USD |
| 2025-06-09 |
0.2136 USD |
93,843,834.7900 MOODENG |
0.2024 USD |
0.1967 USD |
0.2167 USD |
0.2136 USD |
| 2025-06-08 |
0.2009 USD |
81,230,643.9700 MOODENG |
0.2023 USD |
0.1951 USD |
0.2069 USD |
0.2009 USD |
| 2025-06-07 |
0.2043 USD |
143,122,780.6800 MOODENG |
0.1855 USD |
0.1835 USD |
0.2147 USD |
0.2043 USD |
| 2025-06-06 |
0.1846 USD |
74,627,906.5000 MOODENG |
0.1810 USD |
0.1796 USD |
0.1967 USD |
0.1846 USD |
| 2025-06-05 |
0.1826 USD |
89,140,134.1700 MOODENG |
0.1941 USD |
0.1750 USD |
0.1971 USD |
0.1826 USD |
| 2025-06-04 |
0.1966 USD |
81,691,699.2600 MOODENG |
0.2077 USD |
0.1925 USD |
0.2105 USD |
0.1966 USD |
| 2025-06-03 |
0.2073 USD |
195,878,174.9300 MOODENG |
0.2059 USD |
0.2036 USD |
0.2349 USD |
0.2073 USD |
| 2025-06-02 |
0.2088 USD |
114,289,506.6000 MOODENG |
0.2086 USD |
0.1850 USD |
0.2101 USD |
0.2088 USD |
| 2025-06-01 |
0.2078 USD |
96,249,920.8400 MOODENG |
0.2030 USD |
0.1934 USD |
0.2118 USD |
0.2078 USD |
| 2025-05-31 |
0.2044 USD |
146,813,794.8200 MOODENG |
0.1996 USD |
0.1874 USD |
0.2092 USD |
0.2044 USD |
| 2025-05-30 |
0.2084 USD |
152,938,411.5300 MOODENG |
0.2321 USD |
0.1959 USD |
0.2340 USD |
0.2084 USD |
| 2025-05-29 |
0.2340 USD |
103,611,413.5600 MOODENG |
0.2508 USD |
0.2294 USD |
0.2581 USD |
0.2340 USD |
| 2025-05-28 |
0.2509 USD |
129,745,805.2700 MOODENG |
0.2565 USD |
0.2367 USD |
0.2618 USD |
0.2509 USD |
| 2025-05-27 |
0.2578 USD |
173,218,736.3700 MOODENG |
0.2573 USD |
0.2504 USD |
0.2687 USD |
0.2578 USD |
| 2025-05-26 |
0.2535 USD |
223,677,335.0000 MOODENG |
0.2732 USD |
0.2458 USD |
0.2829 USD |
0.2535 USD |
| 2025-05-25 |
0.2504 USD |
161,985,887.6400 MOODENG |
0.2573 USD |
0.2348 USD |
0.2625 USD |
0.2504 USD |
| 2025-05-24 |
0.2701 USD |
187,790,337.0200 MOODENG |
0.2571 USD |
0.2542 USD |
0.2802 USD |
0.2701 USD |
| 2025-05-23 |
0.2570 USD |
347,435,280.7800 MOODENG |
0.3165 USD |
0.2555 USD |
0.3331 USD |
0.2570 USD |
| 2025-05-22 |
0.2687 USD |
465,522,988.4500 MOODENG |
0.2316 USD |
0.2250 USD |
0.2823 USD |
0.2687 USD |
| 2025-05-21 |
0.2328 USD |
329,161,011.4600 MOODENG |
0.2454 USD |
0.2158 USD |
0.2539 USD |
0.2328 USD |
| 2025-05-20 |
0.2411 USD |
272,761,318.6200 MOODENG |
0.2604 USD |
0.2275 USD |
0.2697 USD |
0.2411 USD |
| 2025-05-19 |
0.2565 USD |
366,858,591.5400 MOODENG |
0.2745 USD |
0.2285 USD |
0.2794 USD |
0.2565 USD |
| 2025-05-18 |
0.2351 USD |
510,808,934.1500 MOODENG |
0.1873 USD |
0.1858 USD |
0.2915 USD |
0.2351 USD |
| 2025-05-17 |
0.1814 USD |
235,016,991.8400 MOODENG |
0.2030 USD |
0.1708 USD |
0.2054 USD |
0.1814 USD |
| 2025-05-16 |
0.2027 USD |
274,551,680.6900 MOODENG |
0.2250 USD |
0.1962 USD |
0.2470 USD |
0.2027 USD |
| 2025-05-15 |
0.2269 USD |
334,068,322.9000 MOODENG |
0.2499 USD |
0.2049 USD |
0.2536 USD |
0.2269 USD |
| 2025-05-14 |
0.2508 USD |
584,479,416.3400 MOODENG |
0.3164 USD |
0.2195 USD |
0.3429 USD |
0.2508 USD |
| 2025-05-13 |
0.3214 USD |
561,773,441.6000 MOODENG |
0.2637 USD |
0.2285 USD |
0.3425 USD |
0.3214 USD |
| 2025-05-12 |
0.2653 USD |
755,928,677.3100 MOODENG |
0.2218 USD |
0.2165 USD |
0.2936 USD |
0.2653 USD |
| 2025-05-11 |
0.2280 USD |
701,321,343.4200 MOODENG |
0.1368 USD |
0.1181 USD |
0.2318 USD |
0.2280 USD |