Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.2809 USDT |
10,462,002.3949 |
0.2705 USDT |
0.2699 USDT |
0.2778 USDT |
0.2881 USDT |
| 2025-01-01 |
0.2693 USDT |
13,433,075.3971 |
0.2674 USDT |
0.2617 USDT |
0.2668 USDT |
0.2714 USDT |
| 2024-12-31 |
0.2553 USDT |
6,117,416.6651 |
0.2671 USDT |
0.2480 USDT |
0.2518 USDT |
0.2508 USDT |
| 2024-12-30 |
0.2656 USDT |
12,599,207.9751 |
0.2494 USDT |
0.2487 USDT |
0.2542 USDT |
0.2590 USDT |
| 2024-12-29 |
0.2761 USDT |
9,839,742.4924 |
0.2862 USDT |
0.2664 USDT |
0.2672 USDT |
0.2666 USDT |
| 2024-12-28 |
0.2761 USDT |
13,669,397.4785 |
0.2778 USDT |
0.2654 USDT |
0.2711 USDT |
0.2851 USDT |
| 2024-12-27 |
0.2729 USDT |
7,712,542.6082 |
0.2749 USDT |
0.2626 USDT |
0.2711 USDT |
0.2818 USDT |
| 2024-12-26 |
0.2764 USDT |
12,704,480.0544 |
0.2829 USDT |
0.2634 USDT |
0.2686 USDT |
0.2902 USDT |
| 2024-12-25 |
0.2850 USDT |
15,793,122.8356 |
0.2877 USDT |
0.2766 USDT |
0.2824 USDT |
0.2788 USDT |
| 2024-12-24 |
0.2760 USDT |
17,844,550.6591 |
0.2863 USDT |
0.2672 USDT |
0.2709 USDT |
0.2878 USDT |
| 2024-12-23 |
0.2602 USDT |
3,209,463.1885 |
0.2624 USDT |
0.2542 USDT |
0.2621 USDT |
0.2698 USDT |
| 2024-12-22 |
0.2471 USDT |
8,325,129.3056 |
0.2455 USDT |
0.2387 USDT |
0.2464 USDT |
0.2632 USDT |
| 2024-12-21 |
0.2626 USDT |
12,856,015.8742 |
0.2597 USDT |
0.2407 USDT |
0.2537 USDT |
0.2494 USDT |
| 2024-12-20 |
0.2461 USDT |
13,717,624.3577 |
0.2426 USDT |
0.2215 USDT |
0.2373 USDT |
0.2406 USDT |
| 2024-12-19 |
0.2701 USDT |
17,856,808.7196 |
0.2891 USDT |
0.2359 USDT |
0.2446 USDT |
0.2374 USDT |
| 2024-12-18 |
0.3297 USDT |
16,361,605.1318 |
0.3411 USDT |
0.2839 USDT |
0.2992 USDT |
0.2955 USDT |
| 2024-12-17 |
0.3480 USDT |
10,055,792.8881 |
0.3518 USDT |
0.3368 USDT |
0.3460 USDT |
0.3423 USDT |
| 2024-12-16 |
0.3741 USDT |
14,158,303.6914 |
0.3766 USDT |
0.3506 USDT |
0.3583 USDT |
0.3731 USDT |
| 2024-12-15 |
0.3635 USDT |
13,858,036.3080 |
0.3628 USDT |
0.3446 USDT |
0.3552 USDT |
0.3655 USDT |
| 2024-12-14 |
0.3796 USDT |
9,033,517.6722 |
0.3976 USDT |
0.3504 USDT |
0.3569 USDT |
0.3569 USDT |
| 2024-12-13 |
0.3905 USDT |
15,792,543.7150 |
0.3914 USDT |
0.3755 USDT |
0.3851 USDT |
0.3950 USDT |
| 2024-12-12 |
0.4008 USDT |
8,667,023.2095 |
0.4037 USDT |
0.3843 USDT |
0.3920 USDT |
0.3985 USDT |
| 2024-12-11 |
0.3716 USDT |
14,345,896.1995 |
0.3517 USDT |
0.3378 USDT |
0.3503 USDT |
0.3989 USDT |
| 2024-12-10 |
0.3539 USDT |
18,465,357.6027 |
0.3708 USDT |
0.3187 USDT |
0.3370 USDT |
0.3517 USDT |
| 2024-12-09 |
0.4492 USDT |
8,908,939.3725 |
0.4748 USDT |
0.4229 USDT |
0.4361 USDT |
0.4357 USDT |
| 2024-12-08 |
0.5040 USDT |
10,284,016.0201 |
0.4970 USDT |
0.4729 USDT |
0.4816 USDT |
0.4776 USDT |
| 2024-12-07 |
0.4685 USDT |
5,923,546.1517 |
0.4718 USDT |
0.4604 USDT |
0.4684 USDT |
0.4715 USDT |
| 2024-12-06 |
0.4743 USDT |
8,989,916.7005 |
0.4672 USDT |
0.4524 USDT |
0.4609 USDT |
0.4764 USDT |
| 2024-12-05 |
0.4642 USDT |
7,963,655.1798 |
0.4628 USDT |
0.4377 USDT |
0.4564 USDT |
0.4889 USDT |
| 2024-12-04 |
0.5380 USDT |
7,715,908.3689 |
0.5033 USDT |
0.5029 USDT |
0.5198 USDT |
0.5814 USDT |
| 2024-12-03 |
0.5922 USDT |
10,829,128.6173 |
0.5853 USDT |
0.5159 USDT |
0.5404 USDT |
0.5239 USDT |
| 2024-12-02 |
0.4149 USDT |
23,320,193.9828 |
0.3518 USDT |
0.2936 USDT |
0.3055 USDT |
0.5639 USDT |
| 2024-12-01 |
0.3528 USDT |
13,696,826.6771 |
0.3572 USDT |
0.3366 USDT |
0.3449 USDT |
0.3611 USDT |
| 2024-11-30 |
0.3665 USDT |
9,822,345.5726 |
0.3881 USDT |
0.3519 USDT |
0.3566 USDT |
0.3538 USDT |
| 2024-11-29 |
0.3751 USDT |
11,203,152.5329 |
0.3589 USDT |
0.3557 USDT |
0.3653 USDT |
0.3803 USDT |
| 2024-11-28 |
0.3587 USDT |
12,005,898.1099 |
0.3739 USDT |
0.3404 USDT |
0.3441 USDT |
0.3425 USDT |
| 2024-11-27 |
0.3480 USDT |
21,227,052.6687 |
0.3471 USDT |
0.3247 USDT |
0.3312 USDT |
0.3794 USDT |
| 2024-11-26 |
0.3359 USDT |
19,403,342.7830 |
0.3416 USDT |
0.3142 USDT |
0.3341 USDT |
0.3476 USDT |
| 2024-11-25 |
0.3688 USDT |
19,431,893.6532 |
0.3918 USDT |
0.3287 USDT |
0.3412 USDT |
0.3396 USDT |
| 2024-11-24 |
0.3598 USDT |
12,784,103.2435 |
0.3644 USDT |
0.3218 USDT |
0.3494 USDT |
0.3478 USDT |
| 2024-11-23 |
0.3981 USDT |
17,645,487.1523 |
0.4026 USDT |
0.3571 USDT |
0.3814 USDT |
0.3891 USDT |
| 2024-11-22 |
0.4077 USDT |
15,315,224.6401 |
0.4455 USDT |
0.3806 USDT |
0.3935 USDT |
0.3945 USDT |
| 2024-11-21 |
0.4331 USDT |
9,230,241.0766 |
0.4174 USDT |
0.3813 USDT |
0.4072 USDT |
0.4811 USDT |
| 2024-11-20 |
0.4631 USDT |
13,177,091.4612 |
0.4956 USDT |
0.4130 USDT |
0.4257 USDT |
0.4237 USDT |
| 2024-11-19 |
0.5548 USDT |
6,624,965.5427 |
0.5411 USDT |
0.5142 USDT |
0.5405 USDT |
0.5761 USDT |
| 2024-11-18 |
0.5871 USDT |
10,307,730.5730 |
0.6176 USDT |
0.5274 USDT |
0.5439 USDT |
0.5465 USDT |
| 2024-11-17 |
0.5612 USDT |
6,738,462.9860 |
0.5700 USDT |
0.5100 USDT |
0.5336 USDT |
0.5691 USDT |
| 2024-11-16 |
0.6048 USDT |
6,676,127.1675 |
0.6190 USDT |
0.5659 USDT |
0.5831 USDT |
0.5875 USDT |
| 2024-11-15 |
0.5363 USDT |
16,152,932.9351 |
0.4437 USDT |
0.3932 USDT |
0.4243 USDT |
0.6192 USDT |
| 2024-11-14 |
0.4143 USDT |
14,156,085.4121 |
0.3303 USDT |
0.3119 USDT |
0.3304 USDT |
0.4647 USDT |