Crypto exchange Gemini

Market Moola Market (MOO) / USD

Identifier on Gemini: moodengusd
Date Price Volume Open Low High Close
2025-04-22 0.0317 USD 51,337.5228 MOO 0.0287 USD 0.0271 USD 0.0278 USD 0.0317 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
2025-04-02 0.0273 USD 171,097.2212 MOO 0.0326 USD 0.0273 USD 0.0285 USD 0.0273 USD
2025-04-01 0.0326 USD 62,282.8281 MOO 0.0330 USD 0.0316 USD 0.0324 USD 0.0326 USD
2025-03-31 0.0324 USD 12,929.8686 MOO 0.0335 USD 0.0324 USD 0.0328 USD 0.0324 USD
2025-03-30 0.0335 USD 17,617.5743 MOO 0.0333 USD 0.0331 USD 0.0333 USD 0.0333 USD
2025-03-29 0.0333 USD 98,911.7388 MOO 0.0362 USD 0.0325 USD 0.0334 USD 0.0332 USD
2025-03-28 0.0362 USD 95,472.7084 MOO 0.0423 USD 0.0361 USD 0.0361 USD 0.0362 USD
2025-03-27 0.0426 USD 55,884.0389 MOO 0.0439 USD 0.0426 USD 0.0426 USD 0.0426 USD
2025-03-26 0.0439 USD 75,499.9107 MOO 0.0408 USD 0.0408 USD 0.0408 USD 0.0439 USD
2025-03-25 0.0408 USD 61,461.0457 MOO 0.0401 USD 0.0390 USD 0.0390 USD 0.0403 USD
2025-03-24 0.0402 USD 41,632.5043 MOO 0.0379 USD 0.0375 USD 0.0375 USD 0.0402 USD
2025-03-23 0.0379 USD 165,566.7093 MOO 0.0375 USD 0.0370 USD 0.0370 USD 0.0379 USD
2025-03-22 0.0382 USD 15,526.7274 MOO 0.0370 USD 0.0370 USD 0.0370 USD 0.0383 USD
2025-03-21 0.0362 USD 30,291.4501 MOO 0.0379 USD 0.0359 USD 0.0360 USD 0.0362 USD
2025-03-20 0.0379 USD 38,184.6121 MOO 0.0408 USD 0.0379 USD 0.0379 USD 0.0379 USD
2025-03-19 0.0401 USD 161,966.6124 MOO 0.0386 USD 0.0385 USD 0.0386 USD 0.0400 USD
2025-03-18 0.0386 USD 166,646.5047 MOO 0.0417 USD 0.0380 USD 0.0383 USD 0.0386 USD
2025-03-17 0.0417 USD 63,576.3451 MOO 0.0380 USD 0.0380 USD 0.0380 USD 0.0419 USD
2025-03-16 0.0380 USD 18,408.3085 MOO 0.0412 USD 0.0392 USD 0.0392 USD 0.0393 USD
2025-03-15 0.0412 USD 8,648.8387 MOO 0.0400 USD 0.0399 USD 0.0401 USD 0.0411 USD
2025-03-14 0.0406 USD 215,482.9419 MOO 0.0350 USD 0.0350 USD 0.0368 USD 0.0406 USD
2025-03-13 0.0350 USD 168,327.4827 MOO 0.0372 USD 0.0349 USD 0.0350 USD 0.0350 USD
2025-03-12 0.0372 USD 47,314.6030 MOO 0.0384 USD 0.0362 USD 0.0363 USD 0.0372 USD
2025-03-11 0.0397 USD 261,606.1660 MOO 0.0362 USD 0.0327 USD 0.0362 USD 0.0397 USD
2025-03-10 0.0362 USD 366,488.3046 MOO 0.0341 USD 0.0338 USD 0.0349 USD 0.0363 USD
2025-03-09 0.0341 USD 320,437.5557 MOO 0.0396 USD 0.0325 USD 0.0335 USD 0.0341 USD
2025-03-08 0.0396 USD 56,657.7780 MOO 0.0394 USD 0.0383 USD 0.0383 USD 0.0398 USD
2025-03-07 0.0394 USD 180,706.9046 MOO 0.0424 USD 0.0399 USD 0.0404 USD 0.0404 USD
2025-03-06 0.0423 USD 148,861.0403 MOO 0.0465 USD 0.0422 USD 0.0430 USD 0.0423 USD
2025-03-05 0.0465 USD 78,471.9045 MOO 0.0470 USD 0.0457 USD 0.0457 USD 0.0465 USD
2025-03-04 0.0470 USD 292,874.4875 MOO 0.0506 USD 0.0437 USD 0.0457 USD 0.0470 USD