Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-12 |
0.0271 USDT |
28,687,775.8669 |
0.0254 USDT |
0.0245 USDT |
0.0247 USDT |
0.0280 USDT |
| 2025-04-11 |
0.0236 USDT |
3,789,328.2769 |
0.0235 USDT |
0.0233 USDT |
0.0237 USDT |
0.0238 USDT |
| 2025-04-10 |
0.0240 USDT |
59,202,142.6339 |
0.0250 USDT |
0.0225 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-04-09 |
0.0227 USDT |
47,295,864.4625 |
0.0224 USDT |
0.0214 USDT |
0.0226 USDT |
0.0229 USDT |
| 2025-04-08 |
0.0236 USDT |
45,778,146.4917 |
0.0238 USDT |
0.0226 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-04-07 |
0.0230 USDT |
114,391,299.6352 |
0.0228 USDT |
0.0206 USDT |
0.0224 USDT |
0.0238 USDT |
| 2025-04-06 |
0.0259 USDT |
4,594,169.1036 |
0.0265 USDT |
0.0254 USDT |
0.0256 USDT |
0.0254 USDT |
| 2025-04-05 |
0.0269 USDT |
9,325,999.6265 |
0.0269 USDT |
0.0266 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-04-04 |
0.0263 USDT |
26,034,975.2022 |
0.0269 USDT |
0.0250 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-04-03 |
0.0261 USDT |
42,630,352.6355 |
0.0268 USDT |
0.0244 USDT |
0.0254 USDT |
0.0257 USDT |
| 2025-04-02 |
0.0293 USDT |
11,454,565.7894 |
0.0311 USDT |
0.0283 USDT |
0.0289 USDT |
0.0292 USDT |
| 2025-04-01 |
0.0333 USDT |
6,602,887.6082 |
0.0328 USDT |
0.0325 USDT |
0.0329 USDT |
0.0335 USDT |
| 2025-03-31 |
0.0336 USDT |
10,584,120.9690 |
0.0338 USDT |
0.0329 USDT |
0.0335 USDT |
0.0330 USDT |
| 2025-03-30 |
0.0339 USDT |
3,518,009.6969 |
0.0336 USDT |
0.0328 USDT |
0.0336 USDT |
0.0340 USDT |
| 2025-03-29 |
0.0342 USDT |
14,691,403.1855 |
0.0369 USDT |
0.0324 USDT |
0.0335 USDT |
0.0335 USDT |
| 2025-03-28 |
0.0380 USDT |
35,456,456.2645 |
0.0422 USDT |
0.0358 USDT |
0.0365 USDT |
0.0366 USDT |
| 2025-03-27 |
0.0444 USDT |
44,030,441.2251 |
0.0442 USDT |
0.0422 USDT |
0.0426 USDT |
0.0423 USDT |
| 2025-03-26 |
0.0432 USDT |
59,953,951.0355 |
0.0414 USDT |
0.0401 USDT |
0.0405 USDT |
0.0443 USDT |
| 2025-03-25 |
0.0396 USDT |
98,557,055.1377 |
0.0402 USDT |
0.0386 USDT |
0.0389 USDT |
0.0391 USDT |
| 2025-03-24 |
0.0380 USDT |
12,605,844.4483 |
0.0386 USDT |
0.0373 USDT |
0.0383 USDT |
0.0374 USDT |
| 2025-03-23 |
0.0381 USDT |
416,724,155.8484 |
0.0372 USDT |
0.0371 USDT |
0.0377 USDT |
0.0386 USDT |
| 2025-03-22 |
0.0380 USDT |
64,870,992.8879 |
0.0365 USDT |
0.0364 USDT |
0.0370 USDT |
0.0378 USDT |
| 2025-03-21 |
0.0382 USDT |
23,413,765.9679 |
0.0376 USDT |
0.0376 USDT |
0.0382 USDT |
0.0382 USDT |
| 2025-03-20 |
0.0397 USDT |
119,373,924.1787 |
0.0405 USDT |
0.0391 USDT |
0.0394 USDT |
0.0393 USDT |
| 2025-03-19 |
0.0395 USDT |
115,387,684.3298 |
0.0396 USDT |
0.0388 USDT |
0.0392 USDT |
0.0391 USDT |
| 2025-03-18 |
0.0402 USDT |
49,525,623.0027 |
0.0415 USDT |
0.0390 USDT |
0.0398 USDT |
0.0404 USDT |
| 2025-03-17 |
0.0383 USDT |
1,595,955.2045 |
0.0382 USDT |
0.0381 USDT |
0.0384 USDT |
0.0384 USDT |
| 2025-03-16 |
0.0408 USDT |
21,317,923.1296 |
0.0411 USDT |
0.0405 USDT |
0.0408 USDT |
0.0407 USDT |
| 2025-03-15 |
0.0408 USDT |
120,853,381.1476 |
0.0402 USDT |
0.0398 USDT |
0.0403 USDT |
0.0420 USDT |
| 2025-03-14 |
0.0386 USDT |
589,363,625.5034 |
0.0369 USDT |
0.0367 USDT |
0.0378 USDT |
0.0395 USDT |
| 2025-03-13 |
0.0379 USDT |
831,347,273.6182 |
0.0384 USDT |
0.0369 USDT |
0.0376 USDT |
0.0376 USDT |
| 2025-03-12 |
0.0379 USDT |
579,235,656.4536 |
0.0381 USDT |
0.0362 USDT |
0.0368 USDT |
0.0378 USDT |
| 2025-03-11 |
0.0372 USDT |
960,476,687.7882 |
0.0359 USDT |
0.0326 USDT |
0.0367 USDT |
0.0386 USDT |
| 2025-03-10 |
0.0363 USDT |
767,185,108.3712 |
0.0352 USDT |
0.0348 USDT |
0.0357 USDT |
0.0357 USDT |
| 2025-03-09 |
0.0362 USDT |
492,651,933.0527 |
0.0397 USDT |
0.0324 USDT |
0.0337 USDT |
0.0351 USDT |
| 2025-03-08 |
0.0400 USDT |
77,909,171.0665 |
0.0396 USDT |
0.0392 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-03-07 |
0.0414 USDT |
795,393,431.8937 |
0.0425 USDT |
0.0401 USDT |
0.0410 USDT |
0.0418 USDT |
| 2025-03-06 |
0.0467 USDT |
147,550,125.8957 |
0.0468 USDT |
0.0454 USDT |
0.0471 USDT |
0.0475 USDT |
| 2025-03-05 |
0.0470 USDT |
88,748,334.1231 |
0.0471 USDT |
0.0466 USDT |
0.0473 USDT |
0.0468 USDT |
| 2025-03-04 |
0.0467 USDT |
351,174,948.3226 |
0.0497 USDT |
0.0439 USDT |
0.0463 USDT |
0.0471 USDT |
| 2025-03-03 |
0.0560 USDT |
932,716,328.4260 |
0.0619 USDT |
0.0506 USDT |
0.0516 USDT |
0.0512 USDT |
| 2025-03-02 |
0.0564 USDT |
3,649,851.8759 |
0.0553 USDT |
0.0544 USDT |
0.0560 USDT |
0.0581 USDT |
| 2025-03-01 |
0.0583 USDT |
5,300,150.6540 |
0.0616 USDT |
0.0538 USDT |
0.0549 USDT |
0.0547 USDT |
| 2025-02-28 |
0.0589 USDT |
7,940,406.6952 |
0.0599 USDT |
0.0549 USDT |
0.0559 USDT |
0.0657 USDT |
| 2025-02-27 |
0.0665 USDT |
4,157,712.1091 |
0.0665 USDT |
0.0642 USDT |
0.0652 USDT |
0.0666 USDT |
| 2025-02-26 |
0.0620 USDT |
5,332,632.1023 |
0.0595 USDT |
0.0594 USDT |
0.0608 USDT |
0.0650 USDT |
| 2025-02-25 |
0.0547 USDT |
7,183,307.9923 |
0.0513 USDT |
0.0496 USDT |
0.0523 USDT |
0.0603 USDT |
| 2025-02-24 |
0.0602 USDT |
6,488,655.5494 |
0.0647 USDT |
0.0528 USDT |
0.0551 USDT |
0.0535 USDT |
| 2025-02-23 |
0.0649 USDT |
3,260,767.5251 |
0.0674 USDT |
0.0621 USDT |
0.0637 USDT |
0.0629 USDT |
| 2025-02-22 |
0.0591 USDT |
5,101,291.5946 |
0.0582 USDT |
0.0572 USDT |
0.0582 USDT |
0.0605 USDT |