Identifier on Coinbase Pro: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.1411 USD |
11,653,819.6300 MOODENG |
0.1419 USD |
0.1377 USD |
0.1439 USD |
0.1411 USD |
| 2025-08-26 |
0.1432 USD |
14,123,010.6300 MOODENG |
0.1369 USD |
0.1352 USD |
0.1444 USD |
0.1432 USD |
| 2025-08-25 |
0.1367 USD |
21,256,874.1900 MOODENG |
0.1518 USD |
0.1355 USD |
0.1554 USD |
0.1367 USD |
| 2025-08-24 |
0.1528 USD |
27,096,490.0100 MOODENG |
0.1581 USD |
0.1488 USD |
0.1618 USD |
0.1528 USD |
| 2025-08-23 |
0.1576 USD |
10,718,894.6800 MOODENG |
0.1630 USD |
0.1535 USD |
0.1634 USD |
0.1576 USD |
| 2025-08-22 |
0.1600 USD |
26,939,201.4300 MOODENG |
0.1453 USD |
0.1385 USD |
0.1603 USD |
0.1600 USD |
| 2025-08-21 |
0.1455 USD |
7,603,359.6500 MOODENG |
0.1517 USD |
0.1440 USD |
0.1529 USD |
0.1455 USD |
| 2025-08-20 |
0.1513 USD |
9,107,577.0300 MOODENG |
0.1455 USD |
0.1439 USD |
0.1522 USD |
0.1513 USD |
| 2025-08-19 |
0.1475 USD |
17,089,412.8200 MOODENG |
0.1531 USD |
0.1450 USD |
0.1547 USD |
0.1475 USD |
| 2025-08-18 |
0.1543 USD |
31,684,349.8600 MOODENG |
0.1614 USD |
0.1501 USD |
0.1616 USD |
0.1543 USD |
| 2025-08-17 |
0.1630 USD |
10,868,491.4000 MOODENG |
0.1622 USD |
0.1605 USD |
0.1688 USD |
0.1630 USD |
| 2025-08-16 |
0.1618 USD |
10,156,861.9400 MOODENG |
0.1619 USD |
0.1596 USD |
0.1651 USD |
0.1618 USD |
| 2025-08-15 |
0.1597 USD |
16,924,180.7500 MOODENG |
0.1617 USD |
0.1574 USD |
0.1693 USD |
0.1597 USD |
| 2025-08-14 |
0.1604 USD |
61,048,412.0400 MOODENG |
0.1823 USD |
0.1505 USD |
0.1864 USD |
0.1604 USD |
| 2025-08-13 |
0.1814 USD |
32,353,959.0700 MOODENG |
0.1778 USD |
0.1766 USD |
0.1891 USD |
0.1814 USD |
| 2025-08-12 |
0.1788 USD |
34,936,268.8400 MOODENG |
0.1678 USD |
0.1668 USD |
0.1814 USD |
0.1788 USD |
| 2025-08-11 |
0.1667 USD |
21,949,158.5700 MOODENG |
0.1809 USD |
0.1640 USD |
0.1851 USD |
0.1667 USD |
| 2025-08-10 |
0.1813 USD |
40,542,324.3600 MOODENG |
0.1800 USD |
0.1725 USD |
0.1863 USD |
0.1813 USD |
| 2025-08-09 |
0.1824 USD |
60,630,416.3700 MOODENG |
0.1754 USD |
0.1704 USD |
0.1935 USD |
0.1824 USD |
| 2025-08-08 |
0.1763 USD |
48,617,693.2500 MOODENG |
0.1650 USD |
0.1592 USD |
0.1767 USD |
0.1763 USD |
| 2025-08-07 |
0.1636 USD |
12,735,012.7200 MOODENG |
0.1621 USD |
0.1556 USD |
0.1668 USD |
0.1636 USD |
| 2025-08-06 |
0.1620 USD |
16,096,352.7500 MOODENG |
0.1551 USD |
0.1497 USD |
0.1624 USD |
0.1620 USD |
| 2025-08-05 |
0.1545 USD |
25,958,522.8000 MOODENG |
0.1627 USD |
0.1506 USD |
0.1647 USD |
0.1545 USD |
| 2025-08-04 |
0.1635 USD |
26,742,398.9200 MOODENG |
0.1596 USD |
0.1586 USD |
0.1670 USD |
0.1635 USD |
| 2025-08-03 |
0.1606 USD |
13,082,358.9800 MOODENG |
0.1567 USD |
0.1544 USD |
0.1624 USD |
0.1606 USD |
| 2025-08-02 |
0.1544 USD |
23,982,831.2800 MOODENG |
0.1615 USD |
0.1504 USD |
0.1638 USD |
0.1544 USD |
| 2025-08-01 |
0.1599 USD |
43,285,619.2600 MOODENG |
0.1670 USD |
0.1547 USD |
0.1678 USD |
0.1599 USD |
| 2025-07-31 |
0.1688 USD |
28,858,638.5600 MOODENG |
0.1787 USD |
0.1673 USD |
0.1847 USD |
0.1688 USD |
| 2025-07-30 |
0.1784 USD |
48,520,569.8400 MOODENG |
0.1833 USD |
0.1665 USD |
0.1891 USD |
0.1784 USD |
| 2025-07-29 |
0.1832 USD |
50,773,692.0500 MOODENG |
0.1912 USD |
0.1797 USD |
0.1993 USD |
0.1832 USD |
| 2025-07-28 |
0.1914 USD |
50,394,267.8600 MOODENG |
0.2120 USD |
0.1889 USD |
0.2154 USD |
0.1914 USD |
| 2025-07-27 |
0.2118 USD |
44,748,319.8200 MOODENG |
0.2033 USD |
0.2024 USD |
0.2191 USD |
0.2118 USD |
| 2025-07-26 |
0.2038 USD |
39,138,832.6500 MOODENG |
0.2081 USD |
0.2021 USD |
0.2142 USD |
0.2038 USD |
| 2025-07-25 |
0.2078 USD |
109,908.7400 MOODENG |
0.2073 USD |
0.2070 USD |
0.2079 USD |
0.2078 USD |
| 2025-07-24 |
0.1984 USD |
77,110,023.4200 MOODENG |
0.2018 USD |
0.1842 USD |
0.2190 USD |
0.1984 USD |
| 2025-07-23 |
0.2016 USD |
184,998,208.4200 MOODENG |
0.2256 USD |
0.1928 USD |
0.2456 USD |
0.2016 USD |
| 2025-07-22 |
0.2216 USD |
181,781,953.8500 MOODENG |
0.2369 USD |
0.2076 USD |
0.2381 USD |
0.2216 USD |
| 2025-07-21 |
0.2263 USD |
129,510,127.6500 MOODENG |
0.1916 USD |
0.1865 USD |
0.2277 USD |
0.2263 USD |
| 2025-07-20 |
0.1917 USD |
59,880,357.6900 MOODENG |
0.1886 USD |
0.1864 USD |
0.2035 USD |
0.1917 USD |