Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-01 |
0.2021 USDT |
4,123,009.2138 |
0.2031 USDT |
0.1939 USDT |
0.1985 USDT |
0.2059 USDT |
| 2025-05-31 |
0.1940 USDT |
2,088,964.2923 |
0.1995 USDT |
0.1876 USDT |
0.1955 USDT |
0.1922 USDT |
| 2025-05-30 |
0.2199 USDT |
2,742,947.4746 |
0.2325 USDT |
0.2078 USDT |
0.2194 USDT |
0.2194 USDT |
| 2025-05-29 |
0.2499 USDT |
2,304,776.7806 |
0.2511 USDT |
0.2437 USDT |
0.2468 USDT |
0.2456 USDT |
| 2025-05-28 |
0.2510 USDT |
2,832,596.1266 |
0.2566 USDT |
0.2419 USDT |
0.2468 USDT |
0.2477 USDT |
| 2025-05-27 |
0.2591 USDT |
4,456,585.0383 |
0.2572 USDT |
0.2529 USDT |
0.2592 USDT |
0.2591 USDT |
| 2025-05-26 |
0.2706 USDT |
4,749,080.1677 |
0.2733 USDT |
0.2489 USDT |
0.2611 USDT |
0.2534 USDT |
| 2025-05-25 |
0.2526 USDT |
2,904,334.8989 |
0.2570 USDT |
0.2436 USDT |
0.2491 USDT |
0.2480 USDT |
| 2025-05-24 |
0.2664 USDT |
4,315,235.0470 |
0.2571 USDT |
0.2543 USDT |
0.2643 USDT |
0.2742 USDT |
| 2025-05-23 |
0.2996 USDT |
12,158,758.6125 |
0.3163 USDT |
0.2647 USDT |
0.2809 USDT |
0.2825 USDT |
| 2025-05-22 |
0.2462 USDT |
16,151,842.3235 |
0.2319 USDT |
0.2259 USDT |
0.2359 USDT |
0.2497 USDT |
| 2025-05-21 |
0.2327 USDT |
16,777,818.9036 |
0.2455 USDT |
0.2164 USDT |
0.2232 USDT |
0.2334 USDT |
| 2025-05-20 |
0.2512 USDT |
5,667,128.2094 |
0.2614 USDT |
0.2380 USDT |
0.2480 USDT |
0.2449 USDT |
| 2025-05-19 |
0.2457 USDT |
21,492,076.4391 |
0.2739 USDT |
0.2280 USDT |
0.2386 USDT |
0.2671 USDT |
| 2025-05-18 |
0.2368 USDT |
8,308,389.4192 |
0.1874 USDT |
0.1857 USDT |
0.2023 USDT |
0.2632 USDT |
| 2025-05-17 |
0.1855 USDT |
5,036,834.1055 |
0.2031 USDT |
0.1711 USDT |
0.1760 USDT |
0.1739 USDT |
| 2025-05-16 |
0.2216 USDT |
7,978,198.8485 |
0.2250 USDT |
0.2053 USDT |
0.2184 USDT |
0.2438 USDT |
| 2025-05-15 |
0.2407 USDT |
2,549,325.9895 |
0.2500 USDT |
0.2300 USDT |
0.2420 USDT |
0.2301 USDT |
| 2025-05-14 |
0.3114 USDT |
6,795,281.8092 |
0.3163 USDT |
0.2686 USDT |
0.3070 USDT |
0.2878 USDT |
| 2025-05-13 |
0.2627 USDT |
12,373,677.1411 |
0.2635 USDT |
0.2289 USDT |
0.2391 USDT |
0.3112 USDT |
| 2025-05-12 |
0.2565 USDT |
30,959,656.9056 |
0.2217 USDT |
0.2161 USDT |
0.2400 USDT |
0.2322 USDT |
| 2025-05-11 |
0.1612 USDT |
26,272,260.7360 |
0.1368 USDT |
0.1180 USDT |
0.1237 USDT |
0.2117 USDT |
| 2025-05-10 |
0.1253 USDT |
19,372,942.4045 |
0.1315 USDT |
0.1107 USDT |
0.1156 USDT |
0.1172 USDT |
| 2025-05-09 |
0.0793 USDT |
3,245,202.5949 |
0.0758 USDT |
0.0756 USDT |
0.0811 USDT |
0.0839 USDT |
| 2025-05-08 |
0.0423 USDT |
15,089,944.5993 |
0.0397 USDT |
0.0395 USDT |
0.0411 USDT |
0.0455 USDT |
| 2025-05-07 |
0.0385 USDT |
25,206,973.4071 |
0.0377 USDT |
0.0369 USDT |
0.0375 USDT |
0.0370 USDT |
| 2025-05-06 |
0.0381 USDT |
26,682,318.6314 |
0.0383 USDT |
0.0365 USDT |
0.0372 USDT |
0.0370 USDT |
| 2025-05-05 |
0.0386 USDT |
35,544,493.8732 |
0.0381 USDT |
0.0373 USDT |
0.0386 USDT |
0.0388 USDT |
| 2025-05-04 |
0.0391 USDT |
12,909,775.0713 |
0.0403 USDT |
0.0377 USDT |
0.0385 USDT |
0.0391 USDT |
| 2025-05-03 |
0.0440 USDT |
15,539,165.5072 |
0.0458 USDT |
0.0423 USDT |
0.0430 USDT |
0.0429 USDT |
| 2025-05-02 |
0.0441 USDT |
23,546,561.5623 |
0.0440 USDT |
0.0422 USDT |
0.0429 USDT |
0.0454 USDT |
| 2025-05-01 |
0.0439 USDT |
37,462,184.0080 |
0.0424 USDT |
0.0417 USDT |
0.0429 USDT |
0.0440 USDT |
| 2025-04-30 |
0.0421 USDT |
33,370,177.1024 |
0.0431 USDT |
0.0400 USDT |
0.0416 USDT |
0.0426 USDT |
| 2025-04-29 |
0.0450 USDT |
3,581,139.5771 |
0.0456 USDT |
0.0433 USDT |
0.0445 USDT |
0.0445 USDT |
| 2025-04-28 |
0.0447 USDT |
27,777,438.0447 |
0.0440 USDT |
0.0407 USDT |
0.0432 USDT |
0.0458 USDT |
| 2025-04-27 |
0.0448 USDT |
8,296,054.4196 |
0.0485 USDT |
0.0427 USDT |
0.0437 USDT |
0.0442 USDT |
| 2025-04-26 |
0.0429 USDT |
5,697,380.0828 |
0.0408 USDT |
0.0401 USDT |
0.0411 USDT |
0.0442 USDT |
| 2025-04-25 |
0.0381 USDT |
13,978,081.3195 |
0.0373 USDT |
0.0363 USDT |
0.0377 USDT |
0.0397 USDT |
| 2025-04-24 |
0.0362 USDT |
18,318,960.0391 |
0.0397 USDT |
0.0344 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-04-23 |
0.0369 USDT |
29,950,715.0917 |
0.0354 USDT |
0.0338 USDT |
0.0363 USDT |
0.0381 USDT |
| 2025-04-22 |
0.0290 USDT |
42,956,163.3816 |
0.0285 USDT |
0.0269 USDT |
0.0280 USDT |
0.0306 USDT |
| 2025-04-21 |
0.0289 USDT |
17,221,264.0600 |
0.0284 USDT |
0.0283 USDT |
0.0287 USDT |
0.0295 USDT |
| 2025-04-20 |
0.0281 USDT |
14,083,447.7981 |
0.0281 USDT |
0.0272 USDT |
0.0277 USDT |
0.0282 USDT |
| 2025-04-19 |
0.0267 USDT |
20,155,640.6136 |
0.0271 USDT |
0.0261 USDT |
0.0264 USDT |
0.0279 USDT |
| 2025-04-18 |
0.0262 USDT |
21,406,130.2693 |
0.0255 USDT |
0.0253 USDT |
0.0259 USDT |
0.0263 USDT |
| 2025-04-17 |
0.0245 USDT |
43,402,660.2243 |
0.0237 USDT |
0.0232 USDT |
0.0235 USDT |
0.0251 USDT |
| 2025-04-16 |
0.0240 USDT |
41,759,179.8338 |
0.0243 USDT |
0.0232 USDT |
0.0237 USDT |
0.0236 USDT |
| 2025-04-15 |
0.0263 USDT |
48,650,388.8773 |
0.0268 USDT |
0.0249 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-04-14 |
0.0274 USDT |
20,298,282.5206 |
0.0265 USDT |
0.0261 USDT |
0.0271 USDT |
0.0283 USDT |
| 2025-04-13 |
0.0292 USDT |
24,947,981.7645 |
0.0278 USDT |
0.0269 USDT |
0.0283 USDT |
0.0273 USDT |