Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.0816 USDT |
2,395,906.9112 |
0.0837 USDT |
0.0773 USDT |
0.0808 USDT |
0.0807 USDT |
| 2025-12-13 |
0.0852 USDT |
128,892.6028 |
0.0854 USDT |
0.0851 USDT |
0.0854 USDT |
0.0853 USDT |
| 2025-12-12 |
0.0856 USDT |
18,188,512.2977 |
0.0869 USDT |
0.0829 USDT |
0.0849 USDT |
0.0852 USDT |
| 2025-12-11 |
0.0870 USDT |
25,003,718.7171 |
0.0885 USDT |
0.0837 USDT |
0.0853 USDT |
0.0868 USDT |
| 2025-12-10 |
0.0895 USDT |
10,238,239.6809 |
0.0934 USDT |
0.0847 USDT |
0.0875 USDT |
0.0881 USDT |
| 2025-12-09 |
0.0915 USDT |
5,402,467.2157 |
0.0945 USDT |
0.0890 USDT |
0.0904 USDT |
0.0904 USDT |
| 2025-12-08 |
0.0920 USDT |
2,729,242.2398 |
0.0905 USDT |
0.0877 USDT |
0.0945 USDT |
0.0923 USDT |
| 2025-12-07 |
0.0990 USDT |
23,101,187.8374 |
0.1189 USDT |
0.0860 USDT |
0.0937 USDT |
0.0906 USDT |
| 2025-12-06 |
0.0796 USDT |
13,577,084.7948 |
0.0724 USDT |
0.0714 USDT |
0.0720 USDT |
0.0905 USDT |
| 2025-12-05 |
0.0732 USDT |
23,410,718.5408 |
0.0766 USDT |
0.0699 USDT |
0.0715 USDT |
0.0722 USDT |
| 2025-12-04 |
0.0801 USDT |
17,308,739.4083 |
0.0802 USDT |
0.0781 USDT |
0.0789 USDT |
0.0786 USDT |
| 2025-12-03 |
0.0788 USDT |
19,721,293.0615 |
0.0771 USDT |
0.0767 USDT |
0.0782 USDT |
0.0784 USDT |
| 2025-12-02 |
0.0721 USDT |
8,071,111.0443 |
0.0723 USDT |
0.0706 USDT |
0.0722 USDT |
0.0722 USDT |
| 2025-12-01 |
0.0706 USDT |
45,071,951.7731 |
0.0727 USDT |
0.0682 USDT |
0.0697 USDT |
0.0723 USDT |
| 2025-11-30 |
0.0787 USDT |
16,990,379.4722 |
0.0791 USDT |
0.0766 USDT |
0.0777 USDT |
0.0790 USDT |
| 2025-11-29 |
0.0803 USDT |
12,945,678.1993 |
0.0815 USDT |
0.0781 USDT |
0.0796 USDT |
0.0797 USDT |
| 2025-11-28 |
0.0811 USDT |
20,502,396.8123 |
0.0784 USDT |
0.0763 USDT |
0.0773 USDT |
0.0872 USDT |
| 2025-11-27 |
0.0783 USDT |
25,397,580.3652 |
0.0795 USDT |
0.0764 USDT |
0.0772 USDT |
0.0782 USDT |
| 2025-11-26 |
0.0783 USDT |
17,675,230.5130 |
0.0789 USDT |
0.0764 USDT |
0.0779 USDT |
0.0776 USDT |
| 2025-11-25 |
0.0755 USDT |
12,231,588.1755 |
0.0748 USDT |
0.0737 USDT |
0.0750 USDT |
0.0759 USDT |
| 2025-11-24 |
0.0702 USDT |
5,497,986.9029 |
0.0692 USDT |
0.0684 USDT |
0.0695 USDT |
0.0711 USDT |
| 2025-11-23 |
0.0684 USDT |
790,182.7474 |
0.0681 USDT |
0.0677 USDT |
0.0687 USDT |
0.0692 USDT |
| 2025-11-22 |
0.0680 USDT |
12,231,300.5610 |
0.0690 USDT |
0.0663 USDT |
0.0675 USDT |
0.0681 USDT |
| 2025-11-21 |
0.0699 USDT |
44,036,974.6720 |
0.0737 USDT |
0.0641 USDT |
0.0685 USDT |
0.0693 USDT |
| 2025-11-20 |
0.0771 USDT |
24,608,966.4761 |
0.0761 USDT |
0.0721 USDT |
0.0742 USDT |
0.0742 USDT |
| 2025-11-19 |
0.0781 USDT |
14,726,180.1808 |
0.0799 USDT |
0.0756 USDT |
0.0778 USDT |
0.0757 USDT |
| 2025-11-18 |
0.0771 USDT |
15,516,833.4272 |
0.0769 USDT |
0.0749 USDT |
0.0771 USDT |
0.0782 USDT |
| 2025-11-17 |
0.0794 USDT |
5,847,548.7619 |
0.0780 USDT |
0.0771 USDT |
0.0797 USDT |
0.0794 USDT |
| 2025-11-16 |
0.0824 USDT |
5,356,275.3380 |
0.0827 USDT |
0.0803 USDT |
0.0814 USDT |
0.0809 USDT |
| 2025-11-15 |
0.0837 USDT |
5,333,610.0602 |
0.0813 USDT |
0.0812 USDT |
0.0829 USDT |
0.0844 USDT |
| 2025-11-14 |
0.0851 USDT |
7,213,966.4265 |
0.0871 USDT |
0.0810 USDT |
0.0845 USDT |
0.0839 USDT |
| 2025-11-13 |
0.0886 USDT |
25,396,997.2060 |
0.0914 USDT |
0.0831 USDT |
0.0849 USDT |
0.0870 USDT |
| 2025-11-12 |
0.0934 USDT |
11,179,778.0995 |
0.0892 USDT |
0.0886 USDT |
0.0901 USDT |
0.0903 USDT |
| 2025-11-11 |
0.0964 USDT |
9,732,343.2700 |
0.0981 USDT |
0.0938 USDT |
0.0950 USDT |
0.0953 USDT |
| 2025-11-10 |
0.0982 USDT |
4,766,779.8715 |
0.0978 USDT |
0.0968 USDT |
0.0981 USDT |
0.0982 USDT |
| 2025-11-09 |
0.0962 USDT |
8,535,741.1929 |
0.0895 USDT |
0.0891 USDT |
0.0905 USDT |
0.0978 USDT |
| 2025-11-08 |
0.0936 USDT |
7,865,644.4344 |
0.0971 USDT |
0.0889 USDT |
0.0906 USDT |
0.0925 USDT |
| 2025-11-07 |
0.0887 USDT |
17,643,014.1128 |
0.0862 USDT |
0.0829 USDT |
0.0857 USDT |
0.0971 USDT |
| 2025-11-06 |
0.0876 USDT |
2,190,621.4268 |
0.0893 USDT |
0.0860 USDT |
0.0878 USDT |
0.0877 USDT |
| 2025-11-05 |
0.0870 USDT |
18,211,579.3676 |
0.0858 USDT |
0.0832 USDT |
0.0848 USDT |
0.0893 USDT |
| 2025-11-04 |
0.0850 USDT |
29,738,681.0572 |
0.0884 USDT |
0.0788 USDT |
0.0836 USDT |
0.0847 USDT |
| 2025-11-03 |
0.0964 USDT |
8,581,568.1838 |
0.1045 USDT |
0.0926 USDT |
0.0945 USDT |
0.0945 USDT |
| 2025-11-02 |
0.1051 USDT |
1,767,681.2027 |
0.1052 USDT |
0.1042 USDT |
0.1050 USDT |
0.1050 USDT |
| 2025-11-01 |
0.1048 USDT |
1,206,826.7496 |
0.1039 USDT |
0.1035 USDT |
0.1045 USDT |
0.1055 USDT |
| 2025-10-31 |
0.1052 USDT |
2,470,525.1512 |
0.1039 USDT |
0.1038 USDT |
0.1053 USDT |
0.1050 USDT |
| 2025-10-30 |
0.1118 USDT |
7,071,240.9168 |
0.1143 USDT |
0.1085 USDT |
0.1112 USDT |
0.1103 USDT |
| 2025-10-29 |
0.1123 USDT |
1,741,085.8786 |
0.1130 USDT |
0.1114 USDT |
0.1126 USDT |
0.1124 USDT |
| 2025-10-28 |
0.1178 USDT |
1,329,152.4728 |
0.1184 USDT |
0.1161 USDT |
0.1177 USDT |
0.1168 USDT |
| 2025-10-27 |
0.1202 USDT |
11,927,405.4607 |
0.1231 USDT |
0.1166 USDT |
0.1188 USDT |
0.1185 USDT |
| 2025-10-26 |
0.1181 USDT |
5,995,244.9022 |
0.1162 USDT |
0.1141 USDT |
0.1148 USDT |
0.1173 USDT |