Identifier on DigiFinex: moodeng_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0702 USDT |
8,160.0248 MOODENG |
0.0708 USDT |
0.0707 USDT |
0.0713 USDT |
0.0710 USDT |
| 2025-12-18 |
0.0700 USDT |
6,133.0439 MOODENG |
0.0692 USDT |
0.0688 USDT |
0.0693 USDT |
0.0689 USDT |
| 2025-12-17 |
0.0721 USDT |
8,877.7450 MOODENG |
0.0687 USDT |
0.0683 USDT |
0.0691 USDT |
0.0690 USDT |
| 2025-12-16 |
0.0743 USDT |
9,356.3084 MOODENG |
0.0752 USDT |
0.0748 USDT |
0.0753 USDT |
0.0748 USDT |
| 2025-12-15 |
0.0788 USDT |
29,571.7081 MOODENG |
0.0796 USDT |
0.0790 USDT |
0.0796 USDT |
0.0791 USDT |
| 2025-12-14 |
0.0800 USDT |
295,578.2571 MOODENG |
0.0805 USDT |
0.0768 USDT |
0.0776 USDT |
0.0771 USDT |
| 2025-12-13 |
0.0841 USDT |
971.7705 MOODENG |
0.0830 USDT |
0.0829 USDT |
0.0830 USDT |
0.0830 USDT |
| 2025-12-12 |
0.0863 USDT |
117,818.8482 MOODENG |
0.0872 USDT |
0.0837 USDT |
0.0872 USDT |
0.0848 USDT |
| 2025-12-11 |
0.0883 USDT |
5,422.0778 MOODENG |
0.0875 USDT |
0.0869 USDT |
0.0877 USDT |
0.0872 USDT |
| 2025-12-10 |
0.0914 USDT |
21,736.2329 MOODENG |
0.0876 USDT |
0.0872 USDT |
0.0882 USDT |
0.0872 USDT |
| 2025-12-09 |
0.0935 USDT |
94,788.5521 MOODENG |
0.0920 USDT |
0.0893 USDT |
0.0921 USDT |
0.0899 USDT |
| 2025-12-08 |
0.0941 USDT |
1,019,300.6695 MOODENG |
0.0928 USDT |
0.0905 USDT |
0.0928 USDT |
0.0946 USDT |
| 2025-12-07 |
0.1030 USDT |
323,016.7271 MOODENG |
0.0979 USDT |
0.0956 USDT |
0.1002 USDT |
0.0980 USDT |
| 2025-12-06 |
0.0722 USDT |
19,137.4345 MOODENG |
0.0727 USDT |
0.0726 USDT |
0.0732 USDT |
0.0729 USDT |
| 2025-12-05 |
0.0777 USDT |
122,505.0859 MOODENG |
0.0766 USDT |
0.0740 USDT |
0.0756 USDT |
0.0743 USDT |
| 2025-12-04 |
0.0795 USDT |
12,163.4057 MOODENG |
0.0779 USDT |
0.0774 USDT |
0.0784 USDT |
0.0774 USDT |
| 2025-12-03 |
0.0790 USDT |
404,739.3601 MOODENG |
0.0783 USDT |
0.0758 USDT |
0.0783 USDT |
0.0775 USDT |
| 2025-12-02 |
0.0708 USDT |
257,349.7523 MOODENG |
0.0723 USDT |
0.0693 USDT |
0.0703 USDT |
0.0716 USDT |
| 2025-12-01 |
0.0717 USDT |
4,318.7714 MOODENG |
0.0718 USDT |
0.0718 USDT |
0.0723 USDT |
0.0722 USDT |
| 2025-11-30 |
0.0791 USDT |
3,704.3669 MOODENG |
0.0796 USDT |
0.0789 USDT |
0.0796 USDT |
0.0791 USDT |
| 2025-11-29 |
0.0804 USDT |
222,614.8349 MOODENG |
0.0793 USDT |
0.0780 USDT |
0.0794 USDT |
0.0794 USDT |
| 2025-11-28 |
0.0856 USDT |
408,055.8978 MOODENG |
0.0899 USDT |
0.0886 USDT |
0.0949 USDT |
0.0948 USDT |
| 2025-11-27 |
0.0789 USDT |
8,922.1703 MOODENG |
0.0795 USDT |
0.0789 USDT |
0.0796 USDT |
0.0790 USDT |
| 2025-11-26 |
0.0786 USDT |
355,594.4141 MOODENG |
0.0783 USDT |
0.0761 USDT |
0.0778 USDT |
0.0799 USDT |
| 2025-11-25 |
0.0769 USDT |
1,022,609.7078 MOODENG |
0.0746 USDT |
0.0743 USDT |
0.0750 USDT |
0.0785 USDT |
| 2025-11-24 |
0.0708 USDT |
318,615.9097 MOODENG |
0.0713 USDT |
0.0689 USDT |
0.0697 USDT |
0.0739 USDT |
| 2025-11-23 |
0.0706 USDT |
15,773.7532 MOODENG |
0.0694 USDT |
0.0693 USDT |
0.0706 USDT |
0.0704 USDT |
| 2025-11-22 |
0.0687 USDT |
8,182.0468 MOODENG |
0.0679 USDT |
0.0669 USDT |
0.0680 USDT |
0.0669 USDT |
| 2025-11-21 |
0.0702 USDT |
24,854.2653 MOODENG |
0.0693 USDT |
0.0677 USDT |
0.0694 USDT |
0.0685 USDT |
| 2025-11-20 |
0.0795 USDT |
1,194,730.1677 MOODENG |
0.0782 USDT |
0.0722 USDT |
0.0741 USDT |
0.0754 USDT |
| 2025-11-19 |
0.0762 USDT |
5,078.1148 MOODENG |
0.0742 USDT |
0.0740 USDT |
0.0746 USDT |
0.0741 USDT |
| 2025-11-18 |
0.0775 USDT |
5,406.0341 MOODENG |
0.0782 USDT |
0.0779 USDT |
0.0787 USDT |
0.0784 USDT |
| 2025-11-17 |
0.0783 USDT |
15,550.3755 MOODENG |
0.0753 USDT |
0.0748 USDT |
0.0767 USDT |
0.0764 USDT |
| 2025-11-16 |
0.0803 USDT |
292,319.7451 MOODENG |
0.0828 USDT |
0.0767 USDT |
0.0783 USDT |
0.0785 USDT |
| 2025-11-15 |
0.0830 USDT |
2,053.2862 MOODENG |
0.0827 USDT |
0.0827 USDT |
0.0830 USDT |
0.0828 USDT |
| 2025-11-14 |
0.0858 USDT |
315,963.1899 MOODENG |
0.0870 USDT |
0.0810 USDT |
0.0825 USDT |
0.0814 USDT |
| 2025-11-13 |
0.0894 USDT |
20,663.4046 MOODENG |
0.0843 USDT |
0.0835 USDT |
0.0850 USDT |
0.0839 USDT |
| 2025-11-12 |
0.0929 USDT |
185,428.5495 MOODENG |
0.0892 USDT |
0.0886 USDT |
0.0901 USDT |
0.0954 USDT |
| 2025-11-11 |
0.0955 USDT |
225,449.4825 MOODENG |
0.0950 USDT |
0.0889 USDT |
0.0903 USDT |
0.0902 USDT |
| 2025-11-10 |
0.0986 USDT |
15,752.3198 MOODENG |
0.0944 USDT |
0.0944 USDT |
0.0962 USDT |
0.0958 USDT |
| 2025-11-09 |
0.0907 USDT |
182,937.8314 MOODENG |
0.0921 USDT |
0.0876 USDT |
0.0892 USDT |
0.0924 USDT |
| 2025-11-08 |
0.0944 USDT |
5.4362 MOODENG |
0.0919 USDT |
0.0917 USDT |
0.0919 USDT |
0.0917 USDT |
| 2025-11-07 |
0.0864 USDT |
4,722.9996 MOODENG |
0.0890 USDT |
0.0888 USDT |
0.0893 USDT |
0.0888 USDT |
| 2025-11-06 |
0.0876 USDT |
80,234.8440 MOODENG |
0.0893 USDT |
0.0860 USDT |
0.0878 USDT |
0.0871 USDT |
| 2025-11-05 |
0.0838 USDT |
4,473.5182 MOODENG |
0.0866 USDT |
0.0866 USDT |
0.0871 USDT |
0.0867 USDT |
| 2025-11-04 |
0.0847 USDT |
957,316.4559 MOODENG |
0.0890 USDT |
0.0787 USDT |
0.0835 USDT |
0.0857 USDT |
| 2025-11-03 |
0.0933 USDT |
49,099.6505 MOODENG |
0.0866 USDT |
0.0860 USDT |
0.0901 USDT |
0.0900 USDT |
| 2025-11-02 |
0.1052 USDT |
2,264.1850 MOODENG |
0.1055 USDT |
0.1045 USDT |
0.1055 USDT |
0.1047 USDT |
| 2025-11-01 |
0.1052 USDT |
3,058.5754 MOODENG |
0.1059 USDT |
0.1054 USDT |
0.1062 USDT |
0.1059 USDT |
| 2025-10-31 |
0.1041 USDT |
11,878.9369 MOODENG |
0.1029 USDT |
0.1021 USDT |
0.1035 USDT |
0.1034 USDT |