Identifier on Gemini: moodengusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-11 |
0.0615 USD |
131,509.7818 MOO |
0.0631 USD |
0.0600 USD |
0.0603 USD |
0.0615 USD |
| 2025-02-10 |
0.0631 USD |
35,521.1665 MOO |
0.0653 USD |
0.0623 USD |
0.0631 USD |
0.0630 USD |
| 2025-02-09 |
0.0645 USD |
135,105.9737 MOO |
0.0671 USD |
0.0606 USD |
0.0644 USD |
0.0633 USD |
| 2025-02-08 |
0.0671 USD |
52,382.8561 MOO |
0.0620 USD |
0.0615 USD |
0.0617 USD |
0.0671 USD |
| 2025-02-07 |
0.0620 USD |
113,571.1578 MOO |
0.0618 USD |
0.0591 USD |
0.0613 USD |
0.0591 USD |
| 2025-02-06 |
0.0621 USD |
1,066,539.5663 MOO |
0.0717 USD |
0.0609 USD |
0.0623 USD |
0.0621 USD |
| 2025-02-05 |
0.0717 USD |
266,059.1827 MOO |
0.0768 USD |
0.0717 USD |
0.0729 USD |
0.0717 USD |
| 2025-02-04 |
0.0768 USD |
121,238.3369 MOO |
0.0828 USD |
0.0733 USD |
0.0741 USD |
0.0738 USD |
| 2025-02-03 |
0.0822 USD |
402,475.2914 MOO |
0.0762 USD |
0.0590 USD |
0.0618 USD |
0.0825 USD |
| 2025-02-02 |
0.0729 USD |
379,613.1100 MOO |
0.0904 USD |
0.0734 USD |
0.0792 USD |
0.0745 USD |
| 2025-02-01 |
0.0900 USD |
141,056.5784 MOO |
0.1114 USD |
0.0909 USD |
0.0921 USD |
0.0909 USD |
| 2025-01-31 |
0.1114 USD |
177,901.4386 MOO |
0.1104 USD |
0.1081 USD |
0.1081 USD |
0.1116 USD |
| 2025-01-30 |
0.1099 USD |
66,731.0340 MOO |
0.1055 USD |
0.1043 USD |
0.1055 USD |
0.1099 USD |
| 2025-01-29 |
0.1075 USD |
223,686.6401 MOO |
0.0969 USD |
0.0960 USD |
0.0973 USD |
0.1091 USD |
| 2025-01-28 |
0.0981 USD |
184,834.0670 MOO |
0.1188 USD |
0.0977 USD |
0.1000 USD |
0.0977 USD |
| 2025-01-27 |
0.1188 USD |
253,259.7009 MOO |
0.1287 USD |
0.1098 USD |
0.1139 USD |
0.1188 USD |
| 2025-01-26 |
0.1401 USD |
311,632.7167 MOO |
0.1229 USD |
0.1223 USD |
0.1233 USD |
0.1423 USD |
| 2025-01-25 |
0.1220 USD |
205,400.7421 MOO |
0.1342 USD |
0.1191 USD |
0.1207 USD |
0.1220 USD |
| 2025-01-24 |
0.1342 USD |
185,182.4530 MOO |
0.1435 USD |
0.1325 USD |
0.1363 USD |
0.1370 USD |
| 2025-01-23 |
0.1450 USD |
136,760.0148 MOO |
0.1480 USD |
0.1394 USD |
0.1441 USD |
0.1441 USD |
| 2025-01-22 |
0.1489 USD |
85,720.0262 MOO |
0.1452 USD |
0.1432 USD |
0.1440 USD |
0.1477 USD |
| 2025-01-21 |
0.1446 USD |
190,914.2928 MOO |
0.1500 USD |
0.1380 USD |
0.1389 USD |
0.1465 USD |
| 2025-01-20 |
0.1500 USD |
283,423.1337 MOO |
0.1560 USD |
0.1403 USD |
0.1435 USD |
0.1500 USD |
| 2025-01-19 |
0.1550 USD |
536,004.3088 MOO |
0.1781 USD |
0.1522 USD |
0.1576 USD |
0.1584 USD |
| 2025-01-18 |
0.1756 USD |
234,640.8681 MOO |
0.2046 USD |
0.1726 USD |
0.1753 USD |
0.1726 USD |
| 2025-01-17 |
0.2018 USD |
188,627.2444 MOO |
0.1819 USD |
0.1819 USD |
0.1872 USD |
0.2017 USD |
| 2025-01-16 |
0.1814 USD |
239,402.0075 MOO |
0.2031 USD |
0.1814 USD |
0.1872 USD |
0.1860 USD |
| 2025-01-15 |
0.2031 USD |
85,516.0944 MOO |
0.1877 USD |
0.1800 USD |
0.1800 USD |
0.2031 USD |
| 2025-01-14 |
0.1877 USD |
89,085.3085 MOO |
0.1826 USD |
0.1826 USD |
0.1855 USD |
0.1897 USD |
| 2025-01-13 |
0.1821 USD |
174,146.3117 MOO |
0.1919 USD |
0.1646 USD |
0.1671 USD |
0.1821 USD |
| 2025-01-12 |
0.1937 USD |
241,431.4958 MOO |
0.1980 USD |
0.1902 USD |
0.1922 USD |
0.1937 USD |
| 2025-01-11 |
0.1980 USD |
370,306.0963 MOO |
0.1980 USD |
0.1913 USD |
0.1920 USD |
0.1997 USD |
| 2025-01-10 |
0.1980 USD |
54,159.2614 MOO |
0.1966 USD |
0.1938 USD |
0.1963 USD |
0.1947 USD |
| 2025-01-09 |
0.1966 USD |
122,552.0901 MOO |
0.2089 USD |
0.1863 USD |
0.1941 USD |
0.1967 USD |
| 2025-01-08 |
0.2102 USD |
156,105.9078 MOO |
0.2454 USD |
0.2064 USD |
0.2100 USD |
0.2109 USD |
| 2025-01-07 |
0.2454 USD |
155,886.0487 MOO |
0.2905 USD |
0.2454 USD |
0.2469 USD |
0.2454 USD |
| 2025-01-06 |
0.2905 USD |
49,847.4131 MOO |
0.2889 USD |
0.2826 USD |
0.2839 USD |
0.2905 USD |
| 2025-01-05 |
0.2874 USD |
51,940.8034 MOO |
0.3011 USD |
0.2842 USD |
0.2881 USD |
0.2874 USD |
| 2025-01-04 |
0.3011 USD |
45,328.5303 MOO |
0.3129 USD |
0.2871 USD |
0.2912 USD |
0.3005 USD |
| 2025-01-03 |
0.3129 USD |
109,549.7212 MOO |
0.2956 USD |
0.2776 USD |
0.2826 USD |
0.3133 USD |
| 2025-01-02 |
0.2964 USD |
109,331.4738 MOO |
0.2694 USD |
0.2694 USD |
0.2772 USD |
0.2924 USD |
| 2025-01-01 |
0.2730 USD |
64,607.2749 MOO |
0.2672 USD |
0.2648 USD |
0.2648 USD |
0.2699 USD |
| 2024-12-31 |
0.2661 USD |
108,630.1867 MOO |
0.2660 USD |
0.2489 USD |
0.2526 USD |
0.2676 USD |
| 2024-12-30 |
0.2660 USD |
96,004.4017 MOO |
0.2523 USD |
0.2523 USD |
0.2535 USD |
0.2660 USD |
| 2024-12-29 |
0.2501 USD |
61,593.4764 MOO |
0.2867 USD |
0.2500 USD |
0.2543 USD |
0.2500 USD |
| 2024-12-28 |
0.2867 USD |
88,993.0916 MOO |
0.2796 USD |
0.2654 USD |
0.2704 USD |
0.2872 USD |
| 2024-12-27 |
0.2806 USD |
61,898.4387 MOO |
0.2764 USD |
0.2632 USD |
0.2713 USD |
0.2775 USD |
| 2024-12-26 |
0.2764 USD |
69,471.6695 MOO |
0.2825 USD |
0.2656 USD |
0.2673 USD |
0.2764 USD |
| 2024-12-25 |
0.2794 USD |
40,247.1494 MOO |
0.2917 USD |
0.2781 USD |
0.2801 USD |
0.2794 USD |
| 2024-12-24 |
0.2784 USD |
151,924.6378 MOO |
0.2876 USD |
0.2711 USD |
0.2717 USD |
0.2784 USD |