Identifier on DigiFinex: moodeng_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-01 |
0.0328 USDT |
24,789.6178 MOODENG |
0.0321 USDT |
0.0316 USDT |
0.0323 USDT |
0.0317 USDT |
2025-03-31 |
0.0334 USDT |
893,038.2115 MOODENG |
0.0337 USDT |
0.0323 USDT |
0.0331 USDT |
0.0328 USDT |
2025-03-30 |
0.0338 USDT |
32,196.6467 MOODENG |
0.0337 USDT |
0.0335 USDT |
0.0338 USDT |
0.0335 USDT |
2025-03-29 |
0.0354 USDT |
29,592.3993 MOODENG |
0.0333 USDT |
0.0331 USDT |
0.0335 USDT |
0.0332 USDT |
2025-03-28 |
0.0387 USDT |
21,688.7895 MOODENG |
0.0363 USDT |
0.0362 USDT |
0.0366 USDT |
0.0364 USDT |
2025-03-27 |
0.0447 USDT |
27,539.5730 MOODENG |
0.0430 USDT |
0.0427 USDT |
0.0433 USDT |
0.0431 USDT |
2025-03-26 |
0.0452 USDT |
143,631.0853 MOODENG |
0.0446 USDT |
0.0441 USDT |
0.0452 USDT |
0.0445 USDT |
2025-03-25 |
0.0399 USDT |
541,133.4618 MOODENG |
0.0404 USDT |
0.0389 USDT |
0.0397 USDT |
0.0402 USDT |
2025-03-24 |
0.0400 USDT |
31,835.0742 MOODENG |
0.0401 USDT |
0.0398 USDT |
0.0402 USDT |
0.0398 USDT |
2025-03-23 |
0.0381 USDT |
22,537.1925 MOODENG |
0.0381 USDT |
0.0379 USDT |
0.0385 USDT |
0.0385 USDT |
2025-03-22 |
0.0379 USDT |
339,249.2712 MOODENG |
0.0381 USDT |
0.0372 USDT |
0.0374 USDT |
0.0373 USDT |
2025-03-21 |
0.0369 USDT |
778,833.0667 MOODENG |
0.0360 USDT |
0.0357 USDT |
0.0363 USDT |
0.0366 USDT |
2025-03-20 |
0.0393 USDT |
578,832.8929 MOODENG |
0.0393 USDT |
0.0378 USDT |
0.0384 USDT |
0.0384 USDT |
2025-03-19 |
0.0392 USDT |
41,725.5751 MOODENG |
0.0405 USDT |
0.0400 USDT |
0.0405 USDT |
0.0403 USDT |
2025-03-18 |
0.0399 USDT |
45,405.7271 MOODENG |
0.0386 USDT |
0.0384 USDT |
0.0388 USDT |
0.0386 USDT |
2025-03-17 |
0.0394 USDT |
1,062,426.4384 MOODENG |
0.0388 USDT |
0.0384 USDT |
0.0391 USDT |
0.0408 USDT |
2025-03-16 |
0.0404 USDT |
494,859.4205 MOODENG |
0.0409 USDT |
0.0387 USDT |
0.0394 USDT |
0.0401 USDT |
2025-03-15 |
0.0407 USDT |
444,958.4643 MOODENG |
0.0407 USDT |
0.0406 USDT |
0.0410 USDT |
0.0410 USDT |
2025-03-14 |
0.0401 USDT |
1,329,612.8080 MOODENG |
0.0407 USDT |
0.0400 USDT |
0.0406 USDT |
0.0402 USDT |
2025-03-13 |
0.0375 USDT |
1,341,800.5875 MOODENG |
0.0377 USDT |
0.0356 USDT |
0.0365 USDT |
0.0363 USDT |
2025-03-12 |
0.0376 USDT |
31,567.0346 MOODENG |
0.0370 USDT |
0.0368 USDT |
0.0372 USDT |
0.0371 USDT |
2025-03-11 |
0.0373 USDT |
110,399.7613 MOODENG |
0.0393 USDT |
0.0379 USDT |
0.0393 USDT |
0.0382 USDT |
2025-03-10 |
0.0355 USDT |
162,260.4523 MOODENG |
0.0364 USDT |
0.0349 USDT |
0.0364 USDT |
0.0357 USDT |
2025-03-09 |
0.0372 USDT |
1,482,002.8342 MOODENG |
0.0391 USDT |
0.0324 USDT |
0.0337 USDT |
0.0346 USDT |
2025-03-08 |
0.0401 USDT |
30,183.5264 MOODENG |
0.0390 USDT |
0.0387 USDT |
0.0394 USDT |
0.0387 USDT |
2025-03-07 |
0.0415 USDT |
440,987.5238 MOODENG |
0.0406 USDT |
0.0401 USDT |
0.0409 USDT |
0.0408 USDT |
2025-03-06 |
0.0458 USDT |
10,129.9744 MOODENG |
0.0428 USDT |
0.0426 USDT |
0.0433 USDT |
0.0431 USDT |
2025-03-05 |
0.0471 USDT |
29,143.8077 MOODENG |
0.0456 USDT |
0.0455 USDT |
0.0462 USDT |
0.0460 USDT |
2025-03-04 |
0.0469 USDT |
981,501.3591 MOODENG |
0.0470 USDT |
0.0434 USDT |
0.0470 USDT |
0.0468 USDT |
2025-03-03 |
0.0568 USDT |
724,158.2551 MOODENG |
0.0550 USDT |
0.0486 USDT |
0.0497 USDT |
0.0495 USDT |
2025-03-02 |
0.0575 USDT |
1,126,943.6243 MOODENG |
0.0567 USDT |
0.0563 USDT |
0.0602 USDT |
0.0608 USDT |
2025-03-01 |
0.0577 USDT |
356,785.8855 MOODENG |
0.0545 USDT |
0.0537 USDT |
0.0544 USDT |
0.0544 USDT |
2025-02-28 |
0.0599 USDT |
855,481.0635 MOODENG |
0.0615 USDT |
0.0612 USDT |
0.0630 USDT |
0.0641 USDT |
2025-02-27 |
0.0650 USDT |
698,374.2375 MOODENG |
0.0668 USDT |
0.0642 USDT |
0.0652 USDT |
0.0675 USDT |
2025-02-26 |
0.0623 USDT |
1,579,605.5518 MOODENG |
0.0620 USDT |
0.0611 USDT |
0.0638 USDT |
0.0635 USDT |
2025-02-25 |
0.0556 USDT |
793,576.7925 MOODENG |
0.0607 USDT |
0.0580 USDT |
0.0598 USDT |
0.0609 USDT |
2025-02-24 |
0.0610 USDT |
424,521.1210 MOODENG |
0.0577 USDT |
0.0550 USDT |
0.0568 USDT |
0.0563 USDT |
2025-02-23 |
0.0642 USDT |
454,840.0744 MOODENG |
0.0630 USDT |
0.0622 USDT |
0.0629 USDT |
0.0645 USDT |
2025-02-22 |
0.0650 USDT |
1,224,664.1583 MOODENG |
0.0676 USDT |
0.0655 USDT |
0.0669 USDT |
0.0670 USDT |
2025-02-21 |
0.0612 USDT |
165,162.5377 MOODENG |
0.0599 USDT |
0.0578 USDT |
0.0601 USDT |
0.0579 USDT |
2025-02-20 |
0.0558 USDT |
496,382.7838 MOODENG |
0.0553 USDT |
0.0552 USDT |
0.0562 USDT |
0.0566 USDT |
2025-02-19 |
0.0543 USDT |
312,325.7068 MOODENG |
0.0538 USDT |
0.0529 USDT |
0.0539 USDT |
0.0544 USDT |
2025-02-18 |
0.0552 USDT |
594,765.2357 MOODENG |
0.0552 USDT |
0.0502 USDT |
0.0521 USDT |
0.0538 USDT |
2025-02-17 |
0.0605 USDT |
937,315.6618 MOODENG |
0.0630 USDT |
0.0553 USDT |
0.0568 USDT |
0.0567 USDT |
2025-02-16 |
0.0614 USDT |
326,332.0032 MOODENG |
0.0603 USDT |
0.0597 USDT |
0.0606 USDT |
0.0601 USDT |
2025-02-15 |
0.0646 USDT |
249,771.9779 MOODENG |
0.0616 USDT |
0.0606 USDT |
0.0616 USDT |
0.0611 USDT |
2025-02-14 |
0.0634 USDT |
1,137,573.3802 MOODENG |
0.0665 USDT |
0.0626 USDT |
0.0643 USDT |
0.0670 USDT |
2025-02-13 |
0.0616 USDT |
46,441.4368 MOODENG |
0.0595 USDT |
0.0594 USDT |
0.0608 USDT |
0.0599 USDT |
2025-02-12 |
0.0604 USDT |
537,795.3105 MOODENG |
0.0583 USDT |
0.0568 USDT |
0.0608 USDT |
0.0624 USDT |
2025-02-11 |
0.0641 USDT |
874,868.8508 MOODENG |
0.0599 USDT |
0.0598 USDT |
0.0610 USDT |
0.0616 USDT |