Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-13 |
0.3120 USDT |
7,084,003.4211 |
0.3460 USDT |
0.2958 USDT |
0.3075 USDT |
0.3155 USDT |
| 2024-11-12 |
0.3502 USDT |
15,981,573.9323 |
0.3723 USDT |
0.3236 USDT |
0.3384 USDT |
0.3378 USDT |
| 2024-11-11 |
0.3921 USDT |
19,519,291.3881 |
0.4185 USDT |
0.3442 USDT |
0.3741 USDT |
0.3818 USDT |
| 2024-11-10 |
0.3546 USDT |
17,239,992.0848 |
0.3155 USDT |
0.3109 USDT |
0.3340 USDT |
0.3634 USDT |
| 2024-11-09 |
0.2985 USDT |
19,942,871.5532 |
0.3206 USDT |
0.2757 USDT |
0.2844 USDT |
0.2960 USDT |
| 2024-11-08 |
0.2883 USDT |
18,765,277.3858 |
0.2796 USDT |
0.2693 USDT |
0.2781 USDT |
0.2894 USDT |
| 2024-11-07 |
0.2189 USDT |
13,989,874.5223 |
0.2225 USDT |
0.2056 USDT |
0.2179 USDT |
0.2190 USDT |
| 2024-11-06 |
0.1642 USDT |
31,530,877.2799 |
0.1484 USDT |
0.1431 USDT |
0.1589 USDT |
0.1788 USDT |
| 2024-11-05 |
0.1454 USDT |
28,043,793.7403 |
0.1350 USDT |
0.1346 USDT |
0.1386 USDT |
0.1535 USDT |
| 2024-11-04 |
0.1513 USDT |
26,022,313.4142 |
0.1510 USDT |
0.1386 USDT |
0.1427 USDT |
0.1425 USDT |
| 2024-11-03 |
0.1546 USDT |
31,575,636.1522 |
0.1628 USDT |
0.1389 USDT |
0.1451 USDT |
0.1526 USDT |
| 2024-11-02 |
0.1799 USDT |
25,301,267.9825 |
0.1985 USDT |
0.1612 USDT |
0.1649 USDT |
0.1639 USDT |
| 2024-11-01 |
0.2040 USDT |
23,934,583.4719 |
0.2067 USDT |
0.1938 USDT |
0.2014 USDT |
0.2020 USDT |
| 2024-10-31 |
0.2321 USDT |
18,151,503.5571 |
0.2345 USDT |
0.2135 USDT |
0.2190 USDT |
0.2164 USDT |
| 2024-10-30 |
0.2317 USDT |
18,003,189.0899 |
0.2298 USDT |
0.2189 USDT |
0.2284 USDT |
0.2322 USDT |
| 2024-10-29 |
0.2128 USDT |
55,786,365.2595 |
0.2002 USDT |
0.1961 USDT |
0.2015 USDT |
0.2185 USDT |
| 2024-10-28 |
0.2075 USDT |
65,484,489.3616 |
0.2023 USDT |
0.1883 USDT |
0.1955 USDT |
0.1949 USDT |
| 2024-10-27 |
0.2316 USDT |
39,469,735.8804 |
0.2550 USDT |
0.2133 USDT |
0.2222 USDT |
0.2159 USDT |
| 2024-10-26 |
0.2364 USDT |
75,335,526.7203 |
0.2168 USDT |
0.2126 USDT |
0.2307 USDT |
0.2537 USDT |
| 2024-10-25 |
0.1188 USDT |
129,474,470.6181 |
0.0764 USDT |
0.0733 USDT |
0.0756 USDT |
0.2297 USDT |
| 2024-10-24 |
0.0736 USDT |
203,244,946.7594 |
0.0645 USDT |
0.0641 USDT |
0.0675 USDT |
0.0787 USDT |
| 2024-10-23 |
0.0744 USDT |
152,161,474.6295 |
0.0790 USDT |
0.0623 USDT |
0.0646 USDT |
0.0627 USDT |
| 2024-10-22 |
0.0803 USDT |
164,615,439.1108 |
0.0805 USDT |
0.0755 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-10-21 |
0.0873 USDT |
102,572,043.0415 |
0.0905 USDT |
0.0826 USDT |
0.0866 USDT |
0.0836 USDT |
| 2024-10-20 |
0.0873 USDT |
88,234,014.5788 |
0.0870 USDT |
0.0836 USDT |
0.0858 USDT |
0.0869 USDT |
| 2024-10-19 |
0.0960 USDT |
114,178,279.7069 |
0.1063 USDT |
0.0820 USDT |
0.0832 USDT |
0.0831 USDT |
| 2024-10-18 |
0.1019 USDT |
87,167,232.0126 |
0.1001 USDT |
0.0915 USDT |
0.0958 USDT |
0.1141 USDT |
| 2024-10-17 |
0.0805 USDT |
122,319,052.3585 |
0.0885 USDT |
0.0721 USDT |
0.0763 USDT |
0.0770 USDT |
| 2024-10-16 |
0.0932 USDT |
152,716,851.9976 |
0.0983 USDT |
0.0856 USDT |
0.0892 USDT |
0.0914 USDT |
| 2024-10-15 |
0.1098 USDT |
152,305,503.0004 |
0.1291 USDT |
0.0930 USDT |
0.0997 USDT |
0.0990 USDT |
| 2024-10-14 |
0.1290 USDT |
26,660,340.6924 |
0.1346 USDT |
0.1212 USDT |
0.1269 USDT |
0.1275 USDT |
| 2024-10-13 |
0.1423 USDT |
44,754,809.5617 |
0.1494 USDT |
0.1259 USDT |
0.1313 USDT |
0.1302 USDT |
| 2024-10-12 |
0.1376 USDT |
57,033,627.5711 |
0.1261 USDT |
0.1257 USDT |
0.1307 USDT |
0.1460 USDT |
| 2024-10-11 |
0.1180 USDT |
63,941,346.6467 |
0.1166 USDT |
0.1131 USDT |
0.1171 USDT |
0.1176 USDT |
| 2024-10-10 |
0.1274 USDT |
107,906,399.5012 |
0.1277 USDT |
0.1110 USDT |
0.1165 USDT |
0.1188 USDT |
| 2024-10-09 |
0.1604 USDT |
35,906,582.4704 |
0.1607 USDT |
0.1508 USDT |
0.1576 USDT |
0.1622 USDT |
| 2024-10-08 |
0.1434 USDT |
99,160,520.6723 |
0.1253 USDT |
0.1199 USDT |
0.1255 USDT |
0.1623 USDT |
| 2024-10-07 |
0.1184 USDT |
122,789,769.7106 |
0.1178 USDT |
0.1003 USDT |
0.1102 USDT |
0.1198 USDT |
| 2024-10-06 |
0.1382 USDT |
45,452,369.3435 |
0.1334 USDT |
0.1296 USDT |
0.1354 USDT |
0.1321 USDT |
| 2024-10-05 |
0.1539 USDT |
69,614,124.3331 |
0.1587 USDT |
0.1351 USDT |
0.1412 USDT |
0.1356 USDT |
| 2024-10-04 |
0.1762 USDT |
43,141,149.7104 |
0.1905 USDT |
0.1569 USDT |
0.1639 USDT |
0.1625 USDT |
| 2024-10-03 |
0.2047 USDT |
37,882,590.6922 |
0.1903 USDT |
0.1847 USDT |
0.1981 USDT |
0.1957 USDT |
| 2024-10-02 |
0.2351 USDT |
59,518,778.4685 |
0.2115 USDT |
0.2079 USDT |
0.2246 USDT |
0.2292 USDT |
| 2024-10-01 |
0.2023 USDT |
91,081,768.0093 |
0.1804 USDT |
0.1725 USDT |
0.1858 USDT |
0.2116 USDT |
| 2024-09-30 |
0.2343 USDT |
47,435,672.0568 |
0.2483 USDT |
0.2080 USDT |
0.2222 USDT |
0.2317 USDT |
| 2024-09-29 |
0.2460 USDT |
33,018,642.1527 |
0.2796 USDT |
0.2079 USDT |
0.2312 USDT |
0.2457 USDT |
| 2024-09-28 |
0.2859 USDT |
25,604,170.0502 |
0.2648 USDT |
0.2260 USDT |
0.2564 USDT |
0.2921 USDT |
| 2024-09-27 |
0.1872 USDT |
29,195,326.4972 |
0.1660 USDT |
0.1568 USDT |
0.1765 USDT |
0.2129 USDT |
| 2024-09-26 |
0.1149 USDT |
47,032,172.3963 |
0.0998 USDT |
0.0926 USDT |
0.1056 USDT |
0.1461 USDT |
| 2024-09-25 |
0.0910 USDT |
77,937,360.5733 |
0.0813 USDT |
0.0719 USDT |
0.0792 USDT |
0.1020 USDT |