Identifier on DigiFinex: moodeng_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0471 USDT |
7,387.3561 MOODENG |
0.0477 USDT |
0.0475 USDT |
0.0478 USDT |
0.0477 USDT |
| 2026-02-06 |
0.0419 USDT |
940,573.0902 MOODENG |
0.0429 USDT |
0.0378 USDT |
0.0436 USDT |
0.0469 USDT |
| 2026-02-05 |
0.0492 USDT |
16,690.6450 MOODENG |
0.0455 USDT |
0.0448 USDT |
0.0457 USDT |
0.0449 USDT |
| 2026-02-04 |
0.0540 USDT |
50,117.6985 MOODENG |
0.0531 USDT |
0.0531 USDT |
0.0540 USDT |
0.0541 USDT |
| 2026-02-03 |
0.0549 USDT |
177,106.8685 MOODENG |
0.0552 USDT |
0.0538 USDT |
0.0543 USDT |
0.0543 USDT |
| 2026-02-02 |
0.0542 USDT |
216,185.1595 MOODENG |
0.0537 USDT |
0.0512 USDT |
0.0530 USDT |
0.0552 USDT |
| 2026-02-01 |
0.0551 USDT |
32,044.8652 MOODENG |
0.0542 USDT |
0.0523 USDT |
0.0542 USDT |
0.0536 USDT |
| 2026-01-31 |
0.0553 USDT |
625,094.6262 MOODENG |
0.0613 USDT |
0.0506 USDT |
0.0520 USDT |
0.0520 USDT |
| 2026-01-30 |
0.0607 USDT |
4,393.1082 MOODENG |
0.0612 USDT |
0.0611 USDT |
0.0618 USDT |
0.0614 USDT |
| 2026-01-29 |
0.0679 USDT |
66,536.9024 MOODENG |
0.0675 USDT |
0.0659 USDT |
0.0671 USDT |
0.0659 USDT |
| 2026-01-28 |
0.0688 USDT |
97,364.2325 MOODENG |
0.0691 USDT |
0.0682 USDT |
0.0686 USDT |
0.0688 USDT |
| 2026-01-27 |
0.0680 USDT |
1,472.6886 MOODENG |
0.0682 USDT |
0.0682 USDT |
0.0686 USDT |
0.0686 USDT |
| 2026-01-26 |
0.0656 USDT |
166,068.2364 MOODENG |
0.0650 USDT |
0.0649 USDT |
0.0661 USDT |
0.0675 USDT |
| 2026-01-25 |
0.0666 USDT |
5,106.6460 MOODENG |
0.0639 USDT |
0.0639 USDT |
0.0644 USDT |
0.0643 USDT |
| 2026-01-24 |
0.0683 USDT |
131,240.5334 MOODENG |
0.0683 USDT |
0.0677 USDT |
0.0681 USDT |
0.0681 USDT |
| 2026-01-23 |
0.0679 USDT |
5,230.2412 MOODENG |
0.0681 USDT |
0.0681 USDT |
0.0687 USDT |
0.0685 USDT |
| 2026-01-22 |
0.0680 USDT |
1,356.1408 MOODENG |
0.0682 USDT |
0.0681 USDT |
0.0682 USDT |
0.0681 USDT |
| 2026-01-21 |
0.0675 USDT |
702.9035 MOODENG |
0.0662 USDT |
0.0662 USDT |
0.0667 USDT |
0.0663 USDT |
| 2026-01-20 |
0.0696 USDT |
14,865.7109 MOODENG |
0.0680 USDT |
0.0679 USDT |
0.0683 USDT |
0.0682 USDT |
| 2026-01-19 |
0.0690 USDT |
3,454.8742 MOODENG |
0.0701 USDT |
0.0701 USDT |
0.0709 USDT |
0.0709 USDT |
| 2026-01-18 |
0.0773 USDT |
115,606.1731 MOODENG |
0.0768 USDT |
0.0755 USDT |
0.0759 USDT |
0.0758 USDT |
| 2026-01-17 |
0.0765 USDT |
4,986.6577 MOODENG |
0.0771 USDT |
0.0768 USDT |
0.0772 USDT |
0.0770 USDT |
| 2026-01-16 |
0.0767 USDT |
9,682.2830 MOODENG |
0.0778 USDT |
0.0777 USDT |
0.0780 USDT |
0.0780 USDT |
| 2026-01-15 |
0.0791 USDT |
21,429.9029 MOODENG |
0.0761 USDT |
0.0757 USDT |
0.0764 USDT |
0.0760 USDT |
| 2026-01-14 |
0.0846 USDT |
542,771.5093 MOODENG |
0.0847 USDT |
0.0834 USDT |
0.0845 USDT |
0.0868 USDT |
| 2026-01-13 |
0.0786 USDT |
128,564.6169 MOODENG |
0.0774 USDT |
0.0774 USDT |
0.0779 USDT |
0.0797 USDT |
| 2026-01-12 |
0.0792 USDT |
235,762.0740 MOODENG |
0.0806 USDT |
0.0772 USDT |
0.0782 USDT |
0.0782 USDT |
| 2026-01-11 |
0.0811 USDT |
81,411.5676 MOODENG |
0.0812 USDT |
0.0797 USDT |
0.0807 USDT |
0.0797 USDT |
| 2026-01-10 |
0.0813 USDT |
45.8534 MOODENG |
0.0809 USDT |
0.0808 USDT |
0.0809 USDT |
0.0808 USDT |
| 2026-01-09 |
0.0817 USDT |
145,367.8802 MOODENG |
0.0813 USDT |
0.0804 USDT |
0.0811 USDT |
0.0809 USDT |
| 2026-01-08 |
0.0835 USDT |
340,205.8806 MOODENG |
0.0859 USDT |
0.0791 USDT |
0.0804 USDT |
0.0796 USDT |
| 2026-01-07 |
0.0897 USDT |
714,345.7301 MOODENG |
0.0864 USDT |
0.0854 USDT |
0.0867 USDT |
0.0867 USDT |
| 2026-01-06 |
0.0893 USDT |
596,090.6602 MOODENG |
0.0902 USDT |
0.0868 USDT |
0.0876 USDT |
0.0904 USDT |
| 2026-01-05 |
0.0903 USDT |
46,037.5853 MOODENG |
0.0862 USDT |
0.0846 USDT |
0.0862 USDT |
0.0860 USDT |
| 2026-01-04 |
0.0839 USDT |
13,253.4607 MOODENG |
0.0891 USDT |
0.0888 USDT |
0.0901 USDT |
0.0901 USDT |
| 2026-01-03 |
0.0772 USDT |
2,302.3260 MOODENG |
0.0767 USDT |
0.0765 USDT |
0.0767 USDT |
0.0766 USDT |
| 2026-01-02 |
0.0738 USDT |
82,170.5104 MOODENG |
0.0761 USDT |
0.0753 USDT |
0.0773 USDT |
0.0767 USDT |
| 2026-01-01 |
0.0687 USDT |
508,225.1818 MOODENG |
0.0678 USDT |
0.0672 USDT |
0.0684 USDT |
0.0714 USDT |
| 2025-12-31 |
0.0692 USDT |
637.9983 MOODENG |
0.0674 USDT |
0.0670 USDT |
0.0674 USDT |
0.0670 USDT |
| 2025-12-30 |
0.0704 USDT |
201,961.5772 MOODENG |
0.0707 USDT |
0.0695 USDT |
0.0701 USDT |
0.0704 USDT |
| 2025-12-29 |
0.0718 USDT |
276.2729 MOODENG |
0.0702 USDT |
0.0702 USDT |
0.0704 USDT |
0.0704 USDT |
| 2025-12-28 |
0.0719 USDT |
208,241.1387 MOODENG |
0.0720 USDT |
0.0709 USDT |
0.0720 USDT |
0.0711 USDT |
| 2025-12-27 |
0.0712 USDT |
84,098.0684 MOODENG |
0.0707 USDT |
0.0706 USDT |
0.0710 USDT |
0.0718 USDT |
| 2025-12-26 |
0.0712 USDT |
9,480.5396 MOODENG |
0.0720 USDT |
0.0718 USDT |
0.0722 USDT |
0.0720 USDT |
| 2025-12-25 |
0.0716 USDT |
330,712.6075 MOODENG |
0.0715 USDT |
0.0697 USDT |
0.0708 USDT |
0.0697 USDT |
| 2025-12-24 |
0.0706 USDT |
4,866.8936 MOODENG |
0.0709 USDT |
0.0706 USDT |
0.0709 USDT |
0.0709 USDT |
| 2025-12-23 |
0.0712 USDT |
19,329.0955 MOODENG |
0.0726 USDT |
0.0712 USDT |
0.0727 USDT |
0.0712 USDT |
| 2025-12-22 |
0.0726 USDT |
176.6178 MOODENG |
0.0724 USDT |
0.0723 USDT |
0.0724 USDT |
0.0723 USDT |
| 2025-12-21 |
0.0745 USDT |
86,385.0752 MOODENG |
0.0741 USDT |
0.0720 USDT |
0.0731 USDT |
0.0728 USDT |
| 2025-12-20 |
0.0742 USDT |
1,221.7713 MOODENG |
0.0740 USDT |
0.0739 USDT |
0.0741 USDT |
0.0739 USDT |