Identifier on Coinbase Pro: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.1136 USD |
23,465,468.9200 MOODENG |
0.1193 USD |
0.1095 USD |
0.1202 USD |
0.1136 USD |
| 2025-10-15 |
0.1199 USD |
20,481,664.8700 MOODENG |
0.1234 USD |
0.1170 USD |
0.1272 USD |
0.1199 USD |
| 2025-10-14 |
0.1225 USD |
31,485,034.0700 MOODENG |
0.1269 USD |
0.1133 USD |
0.1279 USD |
0.1225 USD |
| 2025-10-13 |
0.1283 USD |
28,289,209.3600 MOODENG |
0.1257 USD |
0.1166 USD |
0.1287 USD |
0.1283 USD |
| 2025-10-12 |
0.1252 USD |
38,337,493.9100 MOODENG |
0.1058 USD |
0.1035 USD |
0.1350 USD |
0.1252 USD |
| 2025-10-11 |
0.1056 USD |
27,906,692.5600 MOODENG |
0.1094 USD |
0.1045 USD |
0.1163 USD |
0.1056 USD |
| 2025-10-10 |
0.1208 USD |
34,864,916.8400 MOODENG |
0.1520 USD |
0.1178 USD |
0.1553 USD |
0.1208 USD |
| 2025-10-09 |
0.1517 USD |
11,399,330.2500 MOODENG |
0.1611 USD |
0.1472 USD |
0.1612 USD |
0.1517 USD |
| 2025-10-08 |
0.1607 USD |
18,400,853.0500 MOODENG |
0.1565 USD |
0.1510 USD |
0.1634 USD |
0.1607 USD |
| 2025-10-07 |
0.1596 USD |
16,931,024.6900 MOODENG |
0.1687 USD |
0.1565 USD |
0.1705 USD |
0.1596 USD |
| 2025-10-06 |
0.1711 USD |
24,657,056.0700 MOODENG |
0.1636 USD |
0.1611 USD |
0.1732 USD |
0.1711 USD |
| 2025-10-05 |
0.1644 USD |
36,184,991.1600 MOODENG |
0.1664 USD |
0.1624 USD |
0.1765 USD |
0.1644 USD |
| 2025-10-04 |
0.1634 USD |
51,131,912.8300 MOODENG |
0.1636 USD |
0.1594 USD |
0.1792 USD |
0.1634 USD |
| 2025-10-03 |
0.1631 USD |
33,150,671.0300 MOODENG |
0.1614 USD |
0.1555 USD |
0.1671 USD |
0.1631 USD |
| 2025-10-02 |
0.1618 USD |
48,508,149.2500 MOODENG |
0.1542 USD |
0.1537 USD |
0.1675 USD |
0.1618 USD |
| 2025-10-01 |
0.1534 USD |
29,120,990.4400 MOODENG |
0.1469 USD |
0.1454 USD |
0.1581 USD |
0.1534 USD |
| 2025-09-30 |
0.1476 USD |
15,353,788.5500 MOODENG |
0.1479 USD |
0.1404 USD |
0.1489 USD |
0.1476 USD |
| 2025-09-29 |
0.1515 USD |
15,390,219.4300 MOODENG |
0.1565 USD |
0.1451 USD |
0.1565 USD |
0.1515 USD |
| 2025-09-28 |
0.1538 USD |
8,433,928.1900 MOODENG |
0.1470 USD |
0.1434 USD |
0.1539 USD |
0.1538 USD |
| 2025-09-27 |
0.1480 USD |
5,992,168.9100 MOODENG |
0.1509 USD |
0.1460 USD |
0.1516 USD |
0.1480 USD |
| 2025-09-26 |
0.1503 USD |
18,213,416.8100 MOODENG |
0.1423 USD |
0.1419 USD |
0.1519 USD |
0.1503 USD |
| 2025-09-25 |
0.1426 USD |
30,741,583.8200 MOODENG |
0.1523 USD |
0.1393 USD |
0.1527 USD |
0.1426 USD |
| 2025-09-24 |
0.1538 USD |
15,988,450.4400 MOODENG |
0.1489 USD |
0.1430 USD |
0.1590 USD |
0.1538 USD |
| 2025-09-23 |
0.1488 USD |
25,338,900.6000 MOODENG |
0.1510 USD |
0.1447 USD |
0.1523 USD |
0.1488 USD |
| 2025-09-22 |
0.1512 USD |
43,153,389.7800 MOODENG |
0.1656 USD |
0.1438 USD |
0.1668 USD |
0.1512 USD |
| 2025-09-21 |
0.1673 USD |
13,532,999.5100 MOODENG |
0.1730 USD |
0.1654 USD |
0.1750 USD |
0.1673 USD |
| 2025-09-20 |
0.1742 USD |
9,583,358.3100 MOODENG |
0.1775 USD |
0.1718 USD |
0.1785 USD |
0.1742 USD |
| 2025-09-19 |
0.1794 USD |
23,790,711.7500 MOODENG |
0.1896 USD |
0.1716 USD |
0.1912 USD |
0.1794 USD |
| 2025-09-18 |
0.1891 USD |
49,043,300.6700 MOODENG |
0.1869 USD |
0.1818 USD |
0.2008 USD |
0.1891 USD |
| 2025-09-17 |
0.1864 USD |
62,489,365.5000 MOODENG |
0.1911 USD |
0.1753 USD |
0.1933 USD |
0.1864 USD |
| 2025-09-16 |
0.1857 USD |
60,323,047.8100 MOODENG |
0.1799 USD |
0.1679 USD |
0.1870 USD |
0.1857 USD |
| 2025-09-15 |
0.1802 USD |
73,868,268.5300 MOODENG |
0.2120 USD |
0.1771 USD |
0.2181 USD |
0.1802 USD |
| 2025-09-14 |
0.2162 USD |
142,480,560.8100 MOODENG |
0.2174 USD |
0.1999 USD |
0.2273 USD |
0.2162 USD |
| 2025-09-13 |
0.2229 USD |
300,772,443.9800 MOODENG |
0.1846 USD |
0.1792 USD |
0.2359 USD |
0.2229 USD |
| 2025-09-12 |
0.1797 USD |
130,974,052.4400 MOODENG |
0.1482 USD |
0.1448 USD |
0.1938 USD |
0.1797 USD |
| 2025-09-11 |
0.1478 USD |
7,768,761.7500 MOODENG |
0.1457 USD |
0.1416 USD |
0.1483 USD |
0.1478 USD |
| 2025-09-10 |
0.1446 USD |
13,352,752.2300 MOODENG |
0.1426 USD |
0.1408 USD |
0.1475 USD |
0.1446 USD |
| 2025-09-09 |
0.1421 USD |
24,828,711.5000 MOODENG |
0.1431 USD |
0.1397 USD |
0.1485 USD |
0.1421 USD |
| 2025-09-08 |
0.1428 USD |
24,789,169.5800 MOODENG |
0.1343 USD |
0.1331 USD |
0.1455 USD |
0.1428 USD |
| 2025-09-07 |
0.1324 USD |
2,664,906.8400 MOODENG |
0.1313 USD |
0.1311 USD |
0.1341 USD |
0.1324 USD |
| 2025-09-06 |
0.1312 USD |
3,169,385.0400 MOODENG |
0.1320 USD |
0.1292 USD |
0.1335 USD |
0.1312 USD |
| 2025-09-05 |
0.1319 USD |
16,859,563.2400 MOODENG |
0.1272 USD |
0.1272 USD |
0.1344 USD |
0.1319 USD |
| 2025-09-04 |
0.1254 USD |
9,479,910.8000 MOODENG |
0.1343 USD |
0.1252 USD |
0.1352 USD |
0.1254 USD |
| 2025-09-03 |
0.1348 USD |
8,722,975.5400 MOODENG |
0.1330 USD |
0.1310 USD |
0.1351 USD |
0.1348 USD |
| 2025-09-02 |
0.1303 USD |
15,742,826.2600 MOODENG |
0.1263 USD |
0.1255 USD |
0.1333 USD |
0.1303 USD |
| 2025-09-01 |
0.1229 USD |
19,997,799.0900 MOODENG |
0.1348 USD |
0.1217 USD |
0.1357 USD |
0.1229 USD |
| 2025-08-31 |
0.1367 USD |
6,420,508.9300 MOODENG |
0.1382 USD |
0.1364 USD |
0.1398 USD |
0.1367 USD |
| 2025-08-30 |
0.1381 USD |
7,329,385.8300 MOODENG |
0.1360 USD |
0.1336 USD |
0.1398 USD |
0.1381 USD |
| 2025-08-29 |
0.1346 USD |
20,744,014.6600 MOODENG |
0.1431 USD |
0.1323 USD |
0.1437 USD |
0.1346 USD |
| 2025-08-28 |
0.1430 USD |
11,473,697.1400 MOODENG |
0.1388 USD |
0.1376 USD |
0.1439 USD |
0.1430 USD |