Identifier on DigiFinex: moodeng_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2460 USDT |
249,467.6369 MOODENG |
0.2486 USDT |
0.2446 USDT |
0.2509 USDT |
0.2455 USDT |
| 2025-05-19 |
0.2461 USDT |
3,959,054.4199 MOODENG |
0.2421 USDT |
0.2349 USDT |
0.2433 USDT |
0.2415 USDT |
| 2025-05-18 |
0.2429 USDT |
35,113.7094 MOODENG |
0.2340 USDT |
0.2328 USDT |
0.2370 USDT |
0.2359 USDT |
| 2025-05-17 |
0.1991 USDT |
277,778.3345 MOODENG |
0.1805 USDT |
0.1760 USDT |
0.1816 USDT |
0.1765 USDT |
| 2025-05-16 |
0.2227 USDT |
4,371,965.6940 MOODENG |
0.2198 USDT |
0.2077 USDT |
0.2130 USDT |
0.2107 USDT |
| 2025-05-15 |
0.2317 USDT |
69,443.5584 MOODENG |
0.2260 USDT |
0.2260 USDT |
0.2289 USDT |
0.2286 USDT |
| 2025-05-14 |
0.2716 USDT |
258,293.9010 MOODENG |
0.2499 USDT |
0.2476 USDT |
0.2572 USDT |
0.2500 USDT |
| 2025-05-13 |
0.2889 USDT |
6,186,606.4782 MOODENG |
0.3275 USDT |
0.2864 USDT |
0.3079 USDT |
0.3152 USDT |
| 2025-05-12 |
0.2558 USDT |
6,439,485.6500 MOODENG |
0.2482 USDT |
0.2250 USDT |
0.2399 USDT |
0.2618 USDT |
| 2025-05-11 |
0.1689 USDT |
2,252,516.0957 MOODENG |
0.2153 USDT |
0.1927 USDT |
0.2142 USDT |
0.2121 USDT |
| 2025-05-10 |
0.1300 USDT |
133,682.4990 MOODENG |
0.1135 USDT |
0.1123 USDT |
0.1157 USDT |
0.1131 USDT |
| 2025-05-09 |
0.1097 USDT |
8,026,221.6994 MOODENG |
0.1293 USDT |
0.1186 USDT |
0.1359 USDT |
0.1437 USDT |
| 2025-05-08 |
0.0478 USDT |
1,383,654.8846 MOODENG |
0.0506 USDT |
0.0497 USDT |
0.0524 USDT |
0.0565 USDT |
| 2025-05-07 |
0.0384 USDT |
369,800.2190 MOODENG |
0.0374 USDT |
0.0365 USDT |
0.0374 USDT |
0.0398 USDT |
| 2025-05-06 |
0.0382 USDT |
37,514.0748 MOODENG |
0.0377 USDT |
0.0376 USDT |
0.0381 USDT |
0.0380 USDT |
| 2025-05-05 |
0.0386 USDT |
16,910.5617 MOODENG |
0.0379 USDT |
0.0379 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-05-04 |
0.0398 USDT |
6,160.5177 MOODENG |
0.0388 USDT |
0.0388 USDT |
0.0391 USDT |
0.0391 USDT |
| 2025-05-03 |
0.0445 USDT |
60,659.2561 MOODENG |
0.0427 USDT |
0.0424 USDT |
0.0431 USDT |
0.0425 USDT |
| 2025-05-02 |
0.0446 USDT |
53,699.5054 MOODENG |
0.0452 USDT |
0.0452 USDT |
0.0461 USDT |
0.0457 USDT |
| 2025-05-01 |
0.0436 USDT |
21,555.5571 MOODENG |
0.0442 USDT |
0.0435 USDT |
0.0443 USDT |
0.0441 USDT |
| 2025-04-30 |
0.0423 USDT |
705,322.6175 MOODENG |
0.0424 USDT |
0.0401 USDT |
0.0416 USDT |
0.0426 USDT |
| 2025-04-29 |
0.0447 USDT |
526,749.7944 MOODENG |
0.0433 USDT |
0.0432 USDT |
0.0445 USDT |
0.0451 USDT |
| 2025-04-28 |
0.0446 USDT |
1,275,214.6625 MOODENG |
0.0456 USDT |
0.0421 USDT |
0.0434 USDT |
0.0458 USDT |
| 2025-04-27 |
0.0447 USDT |
298,082.6350 MOODENG |
0.0429 USDT |
0.0424 USDT |
0.0431 USDT |
0.0430 USDT |
| 2025-04-26 |
0.0442 USDT |
39,348.4044 MOODENG |
0.0457 USDT |
0.0456 USDT |
0.0466 USDT |
0.0458 USDT |
| 2025-04-25 |
0.0396 USDT |
31,337.4126 MOODENG |
0.0392 USDT |
0.0390 USDT |
0.0394 USDT |
0.0390 USDT |
| 2025-04-24 |
0.0365 USDT |
72,102.3071 MOODENG |
0.0364 USDT |
0.0364 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-04-23 |
0.0380 USDT |
29,056.8234 MOODENG |
0.0367 USDT |
0.0367 USDT |
0.0372 USDT |
0.0371 USDT |
| 2025-04-22 |
0.0293 USDT |
6,570.2304 MOODENG |
0.0301 USDT |
0.0300 USDT |
0.0304 USDT |
0.0303 USDT |
| 2025-04-21 |
0.0293 USDT |
1,128,108.6264 MOODENG |
0.0288 USDT |
0.0285 USDT |
0.0290 USDT |
0.0295 USDT |
| 2025-04-20 |
0.0282 USDT |
0.0000 MOODENG |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-04-19 |
0.0269 USDT |
56,036.4919 MOODENG |
0.0282 USDT |
0.0279 USDT |
0.0283 USDT |
0.0282 USDT |
| 2025-04-18 |
0.0263 USDT |
45,535.6814 MOODENG |
0.0267 USDT |
0.0265 USDT |
0.0268 USDT |
0.0266 USDT |
| 2025-04-17 |
0.0246 USDT |
928,386.2395 MOODENG |
0.0242 USDT |
0.0236 USDT |
0.0241 USDT |
0.0258 USDT |
| 2025-04-16 |
0.0240 USDT |
4,772.2731 MOODENG |
0.0240 USDT |
0.0239 USDT |
0.0242 USDT |
0.0242 USDT |
| 2025-04-15 |
0.0262 USDT |
21,055.4601 MOODENG |
0.0245 USDT |
0.0245 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-04-14 |
0.0277 USDT |
1,439,657.1367 MOODENG |
0.0291 USDT |
0.0262 USDT |
0.0271 USDT |
0.0267 USDT |
| 2025-04-13 |
0.0307 USDT |
6,657,263.8282 MOODENG |
0.0339 USDT |
0.0271 USDT |
0.0280 USDT |
0.0274 USDT |
| 2025-04-12 |
0.0275 USDT |
657,078.4610 MOODENG |
0.0280 USDT |
0.0269 USDT |
0.0275 USDT |
0.0281 USDT |
| 2025-04-11 |
0.0247 USDT |
453,323.8612 MOODENG |
0.0247 USDT |
0.0246 USDT |
0.0250 USDT |
0.0257 USDT |
| 2025-04-10 |
0.0237 USDT |
4,516.1285 MOODENG |
0.0234 USDT |
0.0234 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-04-09 |
0.0228 USDT |
108,645.1955 MOODENG |
0.0229 USDT |
0.0229 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-04-08 |
0.0237 USDT |
9,258.5048 MOODENG |
0.0224 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-04-07 |
0.0228 USDT |
7,237.5452 MOODENG |
0.0235 USDT |
0.0235 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-04-06 |
0.0246 USDT |
1,067,452.2367 MOODENG |
0.0254 USDT |
0.0232 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-04-05 |
0.0265 USDT |
23,879.4901 MOODENG |
0.0263 USDT |
0.0263 USDT |
0.0266 USDT |
0.0266 USDT |
| 2025-04-04 |
0.0265 USDT |
792,341.5640 MOODENG |
0.0267 USDT |
0.0261 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-04-03 |
0.0258 USDT |
15,935.4788 MOODENG |
0.0268 USDT |
0.0266 USDT |
0.0270 USDT |
0.0269 USDT |
| 2025-04-02 |
0.0293 USDT |
2,623.7228 MOODENG |
0.0289 USDT |
0.0289 USDT |
0.0290 USDT |
0.0289 USDT |
| 2025-04-01 |
0.0328 USDT |
24,789.6178 MOODENG |
0.0321 USDT |
0.0316 USDT |
0.0323 USDT |
0.0317 USDT |