Crypto exchange Gemini

Market Moola Market (MOO) / USD

Identifier on Gemini: moodengusd
Price
Date Price Volume Open Low High Close
2025-05-22 0.2703 USD 1,814,341.2924 MOO 0.2313 USD 0.2262 USD 0.2330 USD 0.2835 USD
2025-05-21 0.2313 USD 612,939.1802 MOO 0.2470 USD 0.2150 USD 0.2225 USD 0.2326 USD
2025-05-20 0.2411 USD 1,003,978.0889 MOO 0.2622 USD 0.2292 USD 0.2374 USD 0.2411 USD
2025-05-19 0.2661 USD 884,386.0728 MOO 0.2741 USD 0.2317 USD 0.2374 USD 0.2550 USD
2025-05-18 0.2420 USD 2,401,781.7420 MOO 0.1876 USD 0.1876 USD 0.2018 USD 0.2365 USD
2025-05-17 0.1867 USD 891,991.7995 MOO 0.2018 USD 0.1690 USD 0.1764 USD 0.1827 USD
2025-05-16 0.2033 USD 730,573.8580 MOO 0.2256 USD 0.2057 USD 0.2129 USD 0.2097 USD
2025-05-15 0.2256 USD 1,446,360.3596 MOO 0.2514 USD 0.2026 USD 0.2248 USD 0.2196 USD
2025-05-14 0.2494 USD 2,026,767.9955 MOO 0.3171 USD 0.2229 USD 0.2423 USD 0.2506 USD
2025-05-13 0.3144 USD 1,935,186.9706 MOO 0.2656 USD 0.2296 USD 0.2387 USD 0.3084 USD
2025-05-12 0.2633 USD 3,694,750.0272 MOO 0.2253 USD 0.2192 USD 0.2400 USD 0.2584 USD
2025-05-11 0.2187 USD 4,440,896.6176 MOO 0.1383 USD 0.1197 USD 0.1233 USD 0.2150 USD
2025-05-10 0.1185 USD 2,217,156.1046 MOO 0.1316 USD 0.1103 USD 0.1156 USD 0.1173 USD
2025-05-09 0.1485 USD 4,164,303.4573 MOO 0.0763 USD 0.0763 USD 0.0808 USD 0.1465 USD
2025-05-08 0.0763 USD 1,924,986.5436 MOO 0.0400 USD 0.0398 USD 0.0410 USD 0.0731 USD
2025-05-07 0.0400 USD 46,700.0398 MOO 0.0378 USD 0.0367 USD 0.0368 USD 0.0400 USD
2025-05-06 0.0380 USD 143,881.7517 MOO 0.0386 USD 0.0351 USD 0.0362 USD 0.0380 USD
2025-05-05 0.0386 USD 30,337.8189 MOO 0.0379 USD 0.0375 USD 0.0384 USD 0.0386 USD
2025-05-04 0.0380 USD 137,186.9204 MOO 0.0409 USD 0.0378 USD 0.0380 USD 0.0380 USD
2025-05-03 0.0408 USD 32,957.3025 MOO 0.0451 USD 0.0400 USD 0.0406 USD 0.0406 USD
2025-05-02 0.0451 USD 322,045.0839 MOO 0.0438 USD 0.0427 USD 0.0431 USD 0.0462 USD
2025-05-01 0.0438 USD 311,427.0189 MOO 0.0423 USD 0.0421 USD 0.0421 USD 0.0442 USD
2025-04-30 0.0422 USD 68,276.3444 MOO 0.0424 USD 0.0402 USD 0.0416 USD 0.0422 USD
2025-04-29 0.0431 USD 33,964.3938 MOO 0.0456 USD 0.0434 USD 0.0437 USD 0.0435 USD
2025-04-28 0.0456 USD 121,124.1012 MOO 0.0434 USD 0.0408 USD 0.0427 USD 0.0456 USD
2025-04-27 0.0434 USD 114,810.8301 MOO 0.0482 USD 0.0421 USD 0.0429 USD 0.0434 USD
2025-04-26 0.0460 USD 891,873.7740 MOO 0.0416 USD 0.0408 USD 0.0416 USD 0.0457 USD
2025-04-25 0.0404 USD 562,144.7494 MOO 0.0362 USD 0.0362 USD 0.0375 USD 0.0404 USD
2025-04-24 0.0362 USD 275,571.7301 MOO 0.0392 USD 0.0349 USD 0.0351 USD 0.0362 USD
2025-04-23 0.0376 USD 974,793.2349 MOO 0.0358 USD 0.0339 USD 0.0355 USD 0.0375 USD
2025-04-22 0.0317 USD 64,947.1958 MOO 0.0287 USD 0.0271 USD 0.0278 USD 0.0302 USD
2025-04-21 0.0287 USD 173,767.4372 MOO 0.0285 USD 0.0285 USD 0.0285 USD 0.0287 USD
2025-04-20 0.0290 USD 5,543.0338 MOO 0.0280 USD 0.0277 USD 0.0277 USD 0.0290 USD
2025-04-19 0.0280 USD 146,562.3102 MOO 0.0264 USD 0.0262 USD 0.0263 USD 0.0278 USD
2025-04-18 0.0264 USD 122,150.6628 MOO 0.0253 USD 0.0253 USD 0.0258 USD 0.0264 USD
2025-04-17 0.0255 USD 125,614.2825 MOO 0.0237 USD 0.0235 USD 0.0236 USD 0.0255 USD
2025-04-16 0.0230 USD 30,003.9276 MOO 0.0245 USD 0.0230 USD 0.0230 USD 0.0230 USD
2025-04-15 0.0245 USD 97,030.7514 MOO 0.0267 USD 0.0245 USD 0.0248 USD 0.0245 USD
2025-04-14 0.0267 USD 89,592.8191 MOO 0.0266 USD 0.0266 USD 0.0266 USD 0.0267 USD
2025-04-13 0.0266 USD 70,665.6774 MOO 0.0280 USD 0.0271 USD 0.0271 USD 0.0271 USD
2025-04-12 0.0285 USD 45,458.5948 MOO 0.0256 USD 0.0250 USD 0.0250 USD 0.0285 USD
2025-04-11 0.0256 USD 42,696.2456 MOO 0.0240 USD 0.0240 USD 0.0240 USD 0.0256 USD
2025-04-10 0.0240 USD 1,447.4121 MOO 0.0251 USD 0.0240 USD 0.0240 USD 0.0240 USD
2025-04-09 0.0251 USD 36,381.0017 MOO 0.0240 USD 0.0223 USD 0.0223 USD 0.0253 USD
2025-04-08 0.0240 USD 70,012.3258 MOO 0.0238 USD 0.0237 USD 0.0237 USD 0.0240 USD
2025-04-07 0.0238 USD 35,192.1037 MOO 0.0225 USD 0.0223 USD 0.0223 USD 0.0238 USD
2025-04-06 0.0225 USD 78,150.7272 MOO 0.0259 USD 0.0223 USD 0.0227 USD 0.0223 USD
2025-04-05 0.0259 USD 4,764.1820 MOO 0.0268 USD 0.0259 USD 0.0259 USD 0.0259 USD
2025-04-04 0.0268 USD 118,424.5740 MOO 0.0266 USD 0.0255 USD 0.0255 USD 0.0268 USD
2025-04-03 0.0266 USD 74,785.0749 MOO 0.0273 USD 0.0242 USD 0.0250 USD 0.0266 USD