Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
0.0442 USDT |
10,478,328.2873 |
0.0453 USDT |
0.0433 USDT |
0.0442 USDT |
0.0439 USDT |
| 2026-02-09 |
0.0455 USDT |
16,424,773.1716 |
0.0465 USDT |
0.0439 USDT |
0.0452 USDT |
0.0451 USDT |
| 2026-02-08 |
0.0471 USDT |
1,073,416.7186 |
0.0477 USDT |
0.0462 USDT |
0.0473 USDT |
0.0465 USDT |
| 2026-02-07 |
0.0470 USDT |
9,054,881.1254 |
0.0472 USDT |
0.0453 USDT |
0.0467 USDT |
0.0478 USDT |
| 2026-02-06 |
0.0444 USDT |
17,192,854.3872 |
0.0436 USDT |
0.0376 USDT |
0.0439 USDT |
0.0478 USDT |
| 2026-02-05 |
0.0456 USDT |
14,089,013.1506 |
0.0488 USDT |
0.0426 USDT |
0.0447 USDT |
0.0437 USDT |
| 2026-02-04 |
0.0536 USDT |
50,914,981.1207 |
0.0531 USDT |
0.0506 USDT |
0.0519 USDT |
0.0530 USDT |
| 2026-02-03 |
0.0549 USDT |
4,274,131.2726 |
0.0553 USDT |
0.0539 USDT |
0.0551 USDT |
0.0551 USDT |
| 2026-02-02 |
0.0554 USDT |
10,181,549.4615 |
0.0542 USDT |
0.0532 USDT |
0.0548 USDT |
0.0553 USDT |
| 2026-02-01 |
0.0556 USDT |
11,574,083.7042 |
0.0545 USDT |
0.0537 USDT |
0.0546 USDT |
0.0546 USDT |
| 2026-01-31 |
0.0607 USDT |
988,920.2723 |
0.0613 USDT |
0.0602 USDT |
0.0603 USDT |
0.0603 USDT |
| 2026-01-30 |
0.0611 USDT |
14,030,399.6835 |
0.0605 USDT |
0.0590 USDT |
0.0603 USDT |
0.0614 USDT |
| 2026-01-29 |
0.0654 USDT |
16,460,740.3024 |
0.0689 USDT |
0.0623 USDT |
0.0636 USDT |
0.0626 USDT |
| 2026-01-28 |
0.0691 USDT |
9,587,659.0851 |
0.0690 USDT |
0.0681 USDT |
0.0686 USDT |
0.0691 USDT |
| 2026-01-27 |
0.0683 USDT |
2,059,283.9325 |
0.0684 USDT |
0.0676 USDT |
0.0680 USDT |
0.0678 USDT |
| 2026-01-26 |
0.0672 USDT |
10,137,181.5325 |
0.0664 USDT |
0.0661 USDT |
0.0666 USDT |
0.0684 USDT |
| 2026-01-25 |
0.0668 USDT |
15,534,314.7060 |
0.0692 USDT |
0.0629 USDT |
0.0639 USDT |
0.0641 USDT |
| 2026-01-24 |
0.0684 USDT |
1,952,908.8740 |
0.0683 USDT |
0.0677 USDT |
0.0682 USDT |
0.0686 USDT |
| 2026-01-23 |
0.0676 USDT |
1,293,008.5142 |
0.0672 USDT |
0.0670 USDT |
0.0675 USDT |
0.0679 USDT |
| 2026-01-22 |
0.0677 USDT |
17,247,274.7606 |
0.0684 USDT |
0.0663 USDT |
0.0675 USDT |
0.0672 USDT |
| 2026-01-21 |
0.0677 USDT |
29,542,411.4732 |
0.0655 USDT |
0.0652 USDT |
0.0668 USDT |
0.0682 USDT |
| 2026-01-20 |
0.0686 USDT |
16,432,663.8058 |
0.0699 USDT |
0.0673 USDT |
0.0684 USDT |
0.0680 USDT |
| 2026-01-19 |
0.0688 USDT |
15,300,173.2584 |
0.0709 USDT |
0.0646 USDT |
0.0682 USDT |
0.0695 USDT |
| 2026-01-18 |
0.0769 USDT |
1,734,135.7830 |
0.0775 USDT |
0.0763 USDT |
0.0769 USDT |
0.0768 USDT |
| 2026-01-17 |
0.0778 USDT |
230,821.2090 |
0.0780 USDT |
0.0775 USDT |
0.0779 USDT |
0.0778 USDT |
| 2026-01-16 |
0.0767 USDT |
14,950,552.3309 |
0.0772 USDT |
0.0740 USDT |
0.0767 USDT |
0.0780 USDT |
| 2026-01-15 |
0.0786 USDT |
24,922,461.2974 |
0.0818 USDT |
0.0755 USDT |
0.0766 USDT |
0.0768 USDT |
| 2026-01-14 |
0.0851 USDT |
18,064,697.6646 |
0.0840 USDT |
0.0833 USDT |
0.0845 USDT |
0.0858 USDT |
| 2026-01-13 |
0.0788 USDT |
10,257,189.6772 |
0.0773 USDT |
0.0772 USDT |
0.0779 USDT |
0.0797 USDT |
| 2026-01-12 |
0.0803 USDT |
5,475,285.0355 |
0.0785 USDT |
0.0774 USDT |
0.0791 USDT |
0.0806 USDT |
| 2026-01-11 |
0.0806 USDT |
1,019,362.6522 |
0.0803 USDT |
0.0801 USDT |
0.0806 USDT |
0.0811 USDT |
| 2026-01-10 |
0.0810 USDT |
1,026,051.3751 |
0.0820 USDT |
0.0799 USDT |
0.0803 USDT |
0.0802 USDT |
| 2026-01-09 |
0.0815 USDT |
1,755,122.6611 |
0.0813 USDT |
0.0804 USDT |
0.0818 USDT |
0.0817 USDT |
| 2026-01-08 |
0.0853 USDT |
1,716,020.7759 |
0.0850 USDT |
0.0843 USDT |
0.0853 USDT |
0.0852 USDT |
| 2026-01-07 |
0.0863 USDT |
16,369,593.1768 |
0.0867 USDT |
0.0835 USDT |
0.0843 USDT |
0.0849 USDT |
| 2026-01-06 |
0.0881 USDT |
21,596,783.1311 |
0.0882 USDT |
0.0846 USDT |
0.0862 USDT |
0.0887 USDT |
| 2026-01-05 |
0.0905 USDT |
685,956.2289 |
0.0912 USDT |
0.0892 USDT |
0.0917 USDT |
0.0895 USDT |
| 2026-01-04 |
0.0806 USDT |
1,412,255.7341 |
0.0801 USDT |
0.0799 USDT |
0.0810 USDT |
0.0807 USDT |
| 2026-01-03 |
0.0788 USDT |
1,723,004.7768 |
0.0792 USDT |
0.0768 USDT |
0.0794 USDT |
0.0785 USDT |
| 2026-01-02 |
0.0736 USDT |
2,236,781.4410 |
0.0739 USDT |
0.0720 USDT |
0.0741 USDT |
0.0741 USDT |
| 2026-01-01 |
0.0675 USDT |
172,869.4577 |
0.0672 USDT |
0.0668 USDT |
0.0684 USDT |
0.0675 USDT |
| 2025-12-31 |
0.0700 USDT |
561,301.8697 |
0.0702 USDT |
0.0698 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-12-30 |
0.0704 USDT |
19,729,126.0393 |
0.0706 USDT |
0.0694 USDT |
0.0703 USDT |
0.0703 USDT |
| 2025-12-29 |
0.0723 USDT |
23,175,258.5740 |
0.0720 USDT |
0.0701 USDT |
0.0711 USDT |
0.0708 USDT |
| 2025-12-28 |
0.0720 USDT |
1,483,581.4610 |
0.0723 USDT |
0.0716 USDT |
0.0719 USDT |
0.0720 USDT |
| 2025-12-27 |
0.0714 USDT |
2,396,531.1713 |
0.0715 USDT |
0.0709 USDT |
0.0712 USDT |
0.0711 USDT |
| 2025-12-26 |
0.0715 USDT |
6,452,434.0080 |
0.0691 USDT |
0.0689 USDT |
0.0697 USDT |
0.0715 USDT |
| 2025-12-25 |
0.0711 USDT |
1,152,224.3447 |
0.0708 USDT |
0.0704 USDT |
0.0709 USDT |
0.0719 USDT |
| 2025-12-24 |
0.0718 USDT |
153,813.7987 |
0.0717 USDT |
0.0717 USDT |
0.0720 USDT |
0.0719 USDT |
| 2025-12-23 |
0.0712 USDT |
22,589,990.0579 |
0.0724 USDT |
0.0692 USDT |
0.0705 USDT |
0.0718 USDT |