Identifier on Coinbase Pro: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-10 |
0.1175 USD |
389,592,486.4800 MOODENG |
0.1311 USD |
0.1105 USD |
0.1407 USD |
0.1175 USD |
| 2025-05-09 |
0.1383 USD |
1,217,040,768.6300 MOODENG |
0.0757 USD |
0.0756 USD |
0.1543 USD |
0.1383 USD |
| 2025-05-08 |
0.0745 USD |
416,579,117.9900 MOODENG |
0.0397 USD |
0.0396 USD |
0.0952 USD |
0.0745 USD |
| 2025-05-07 |
0.0388 USD |
37,796,922.6100 MOODENG |
0.0379 USD |
0.0366 USD |
0.0406 USD |
0.0388 USD |
| 2025-05-06 |
0.0366 USD |
30,109,397.8900 MOODENG |
0.0382 USD |
0.0360 USD |
0.0408 USD |
0.0366 USD |
| 2025-05-05 |
0.0389 USD |
9,290,090.6100 MOODENG |
0.0381 USD |
0.0373 USD |
0.0399 USD |
0.0389 USD |
| 2025-05-04 |
0.0383 USD |
15,341,039.0300 MOODENG |
0.0404 USD |
0.0377 USD |
0.0407 USD |
0.0383 USD |
| 2025-05-03 |
0.0407 USD |
21,387,575.5800 MOODENG |
0.0455 USD |
0.0398 USD |
0.0463 USD |
0.0407 USD |
| 2025-05-02 |
0.0457 USD |
21,887,315.2300 MOODENG |
0.0438 USD |
0.0423 USD |
0.0464 USD |
0.0457 USD |
| 2025-05-01 |
0.0440 USD |
17,774,978.2700 MOODENG |
0.0423 USD |
0.0417 USD |
0.0458 USD |
0.0440 USD |
| 2025-04-30 |
0.0422 USD |
19,131,596.2900 MOODENG |
0.0432 USD |
0.0401 USD |
0.0446 USD |
0.0422 USD |
| 2025-04-29 |
0.0453 USD |
24,616,138.5600 MOODENG |
0.0456 USD |
0.0428 USD |
0.0460 USD |
0.0453 USD |
| 2025-04-28 |
0.0453 USD |
45,314,125.4500 MOODENG |
0.0439 USD |
0.0406 USD |
0.0477 USD |
0.0453 USD |
| 2025-04-27 |
0.0433 USD |
52,520,110.0100 MOODENG |
0.0487 USD |
0.0417 USD |
0.0487 USD |
0.0433 USD |
| 2025-04-26 |
0.0459 USD |
92,179,031.8200 MOODENG |
0.0409 USD |
0.0402 USD |
0.0478 USD |
0.0459 USD |
| 2025-04-25 |
0.0390 USD |
78,062,384.9500 MOODENG |
0.0371 USD |
0.0364 USD |
0.0426 USD |
0.0390 USD |
| 2025-04-24 |
0.0366 USD |
62,760,048.8900 MOODENG |
0.0397 USD |
0.0344 USD |
0.0400 USD |
0.0366 USD |
| 2025-04-23 |
0.0381 USD |
199,203,539.6900 MOODENG |
0.0352 USD |
0.0339 USD |
0.0452 USD |
0.0381 USD |
| 2025-04-22 |
0.0304 USD |
17,481,431.9000 MOODENG |
0.0285 USD |
0.0270 USD |
0.0321 USD |
0.0304 USD |
| 2025-04-21 |
0.0291 USD |
15,254,113.1300 MOODENG |
0.0285 USD |
0.0283 USD |
0.0305 USD |
0.0291 USD |
| 2025-04-20 |
0.0286 USD |
12,629,895.7900 MOODENG |
0.0279 USD |
0.0273 USD |
0.0295 USD |
0.0286 USD |
| 2025-04-19 |
0.0278 USD |
9,922,964.9000 MOODENG |
0.0270 USD |
0.0261 USD |
0.0280 USD |
0.0278 USD |
| 2025-04-18 |
0.0267 USD |
15,088,889.4200 MOODENG |
0.0255 USD |
0.0253 USD |
0.0275 USD |
0.0267 USD |
| 2025-04-17 |
0.0254 USD |
6,233,154.1200 MOODENG |
0.0234 USD |
0.0231 USD |
0.0263 USD |
0.0254 USD |
| 2025-04-16 |
0.0241 USD |
16,859,192.3200 MOODENG |
0.0242 USD |
0.0228 USD |
0.0245 USD |
0.0241 USD |
| 2025-04-15 |
0.0251 USD |
9,635,092.2200 MOODENG |
0.0267 USD |
0.0250 USD |
0.0271 USD |
0.0251 USD |