Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0510 USD |
282,297.9182 MOODENG |
0.0515 USD |
0.0505 USD |
0.0515 USD |
0.0511 USD |
| 2026-03-04 |
0.0481 USD |
614,766.6125 MOODENG |
0.0484 USD |
0.0472 USD |
0.0488 USD |
0.0481 USD |
| 2026-03-03 |
0.0486 USD |
131,873.0395 MOODENG |
0.0493 USD |
0.0482 USD |
0.0495 USD |
0.0484 USD |
| 2026-03-02 |
0.0493 USD |
116,281.9642 MOODENG |
0.0485 USD |
0.0485 USD |
0.0497 USD |
0.0496 USD |
| 2026-03-01 |
0.0509 USD |
794,352.2494 MOODENG |
0.0501 USD |
0.0495 USD |
0.0526 USD |
0.0497 USD |
| 2026-02-28 |
0.0479 USD |
1,434,615.1618 MOODENG |
0.0503 USD |
0.0462 USD |
0.0504 USD |
0.0490 USD |
| 2026-02-27 |
0.0525 USD |
960,465.2232 MOODENG |
0.0511 USD |
0.0507 USD |
0.0549 USD |
0.0511 USD |
| 2026-02-26 |
0.0511 USD |
928,557.2382 MOODENG |
0.0538 USD |
0.0495 USD |
0.0540 USD |
0.0514 USD |
| 2026-02-25 |
0.0530 USD |
1,220,312.8316 MOODENG |
0.0508 USD |
0.0505 USD |
0.0560 USD |
0.0555 USD |
| 2026-02-24 |
0.0501 USD |
1,041,288.4187 MOODENG |
0.0514 USD |
0.0492 USD |
0.0516 USD |
0.0512 USD |
| 2026-02-23 |
0.0516 USD |
1,011,979.9838 MOODENG |
0.0536 USD |
0.0498 USD |
0.0543 USD |
0.0519 USD |
| 2026-02-22 |
0.0552 USD |
178,897.7381 MOODENG |
0.0561 USD |
0.0548 USD |
0.0565 USD |
0.0551 USD |
| 2026-02-21 |
0.0568 USD |
231,163.9683 MOODENG |
0.0560 USD |
0.0555 USD |
0.0574 USD |
0.0573 USD |
| 2026-02-20 |
0.0571 USD |
432,473.8291 MOODENG |
0.0571 USD |
0.0563 USD |
0.0584 USD |
0.0563 USD |
| 2026-02-19 |
0.0583 USD |
812,421.0817 MOODENG |
0.0555 USD |
0.0555 USD |
0.0603 USD |
0.0580 USD |
| 2026-02-18 |
0.0602 USD |
87,190.0579 MOODENG |
0.0607 USD |
0.0585 USD |
0.0608 USD |
0.0607 USD |
| 2026-02-17 |
0.0624 USD |
553,143.3668 MOODENG |
0.0636 USD |
0.0604 USD |
0.0644 USD |
0.0617 USD |
| 2026-02-16 |
0.0553 USD |
18,763.5398 MOODENG |
0.0554 USD |
0.0548 USD |
0.0554 USD |
0.0551 USD |
| 2026-02-15 |
0.0598 USD |
3,920,679.3547 MOODENG |
0.0614 USD |
0.0546 USD |
0.0662 USD |
0.0557 USD |
| 2026-02-14 |
0.0597 USD |
12,008,391.6165 MOODENG |
0.0527 USD |
0.0518 USD |
0.0659 USD |
0.0611 USD |
| 2026-02-13 |
0.0533 USD |
2,939,787.1668 MOODENG |
0.0557 USD |
0.0513 USD |
0.0588 USD |
0.0526 USD |
| 2026-02-12 |
0.0447 USD |
416,146.6786 MOODENG |
0.0430 USD |
0.0430 USD |
0.0458 USD |
0.0452 USD |
| 2026-02-11 |
0.0427 USD |
866,312.6290 MOODENG |
0.0437 USD |
0.0415 USD |
0.0441 USD |
0.0435 USD |
| 2026-02-10 |
0.0442 USD |
1,667,110.5832 MOODENG |
0.0451 USD |
0.0432 USD |
0.0453 USD |
0.0436 USD |
| 2026-02-09 |
0.0453 USD |
1,540,535.6545 MOODENG |
0.0459 USD |
0.0440 USD |
0.0470 USD |
0.0449 USD |
| 2026-02-08 |
0.0468 USD |
863,672.2644 MOODENG |
0.0472 USD |
0.0453 USD |
0.0476 USD |
0.0462 USD |
| 2026-02-07 |
0.0470 USD |
1,658,495.3847 MOODENG |
0.0471 USD |
0.0451 USD |
0.0482 USD |
0.0476 USD |
| 2026-02-06 |
0.0427 USD |
5,556,145.1253 MOODENG |
0.0425 USD |
0.0377 USD |
0.0494 USD |
0.0473 USD |
| 2026-02-05 |
0.0505 USD |
917,201.0539 MOODENG |
0.0521 USD |
0.0456 USD |
0.0529 USD |
0.0462 USD |
| 2026-02-04 |
0.0542 USD |
269,716.6333 MOODENG |
0.0530 USD |
0.0529 USD |
0.0550 USD |
0.0529 USD |
| 2026-02-03 |
0.0546 USD |
442,480.8836 MOODENG |
0.0551 USD |
0.0539 USD |
0.0553 USD |
0.0543 USD |
| 2026-02-02 |
0.0532 USD |
435,435.2569 MOODENG |
0.0536 USD |
0.0513 USD |
0.0551 USD |
0.0540 USD |
| 2026-02-01 |
0.0546 USD |
351,527.3160 MOODENG |
0.0543 USD |
0.0538 USD |
0.0552 USD |
0.0552 USD |
| 2026-01-31 |
0.0600 USD |
358,507.1456 MOODENG |
0.0613 USD |
0.0596 USD |
0.0613 USD |
0.0598 USD |
| 2026-01-30 |
0.0604 USD |
856,477.5104 MOODENG |
0.0629 USD |
0.0580 USD |
0.0629 USD |
0.0594 USD |
| 2026-01-29 |
0.0679 USD |
85,324.2276 MOODENG |
0.0690 USD |
0.0669 USD |
0.0690 USD |
0.0676 USD |
| 2026-01-28 |
0.0687 USD |
50,039.1321 MOODENG |
0.0689 USD |
0.0684 USD |
0.0689 USD |
0.0687 USD |
| 2026-01-27 |
0.0684 USD |
192,776.8078 MOODENG |
0.0683 USD |
0.0681 USD |
0.0690 USD |
0.0683 USD |
| 2026-01-26 |
0.0665 USD |
659,481.0226 MOODENG |
0.0652 USD |
0.0652 USD |
0.0670 USD |
0.0666 USD |
| 2026-01-25 |
0.0685 USD |
372,442.8645 MOODENG |
0.0692 USD |
0.0677 USD |
0.0693 USD |
0.0680 USD |
| 2026-01-24 |
0.0684 USD |
177,651.6359 MOODENG |
0.0680 USD |
0.0680 USD |
0.0687 USD |
0.0683 USD |
| 2026-01-23 |
0.0680 USD |
4,975.5593 MOODENG |
0.0682 USD |
0.0673 USD |
0.0683 USD |
0.0673 USD |
| 2026-01-22 |
0.0680 USD |
50,484.4185 MOODENG |
0.0677 USD |
0.0675 USD |
0.0686 USD |
0.0675 USD |
| 2026-01-21 |
0.0681 USD |
536,352.4350 MOODENG |
0.0657 USD |
0.0654 USD |
0.0695 USD |
0.0661 USD |
| 2026-01-20 |
0.0679 USD |
756,091.6043 MOODENG |
0.0696 USD |
0.0662 USD |
0.0698 USD |
0.0676 USD |
| 2026-01-19 |
0.0673 USD |
2,192,658.7494 MOODENG |
0.0702 USD |
0.0642 USD |
0.0702 USD |
0.0685 USD |
| 2026-01-18 |
0.0769 USD |
137,952.9540 MOODENG |
0.0777 USD |
0.0763 USD |
0.0780 USD |
0.0765 USD |
| 2026-01-17 |
0.0788 USD |
168,618.0397 MOODENG |
0.0778 USD |
0.0770 USD |
0.0798 USD |
0.0783 USD |
| 2026-01-16 |
0.0769 USD |
532,872.8177 MOODENG |
0.0772 USD |
0.0740 USD |
0.0780 USD |
0.0773 USD |
| 2026-01-15 |
0.0809 USD |
129,256.7616 MOODENG |
0.0815 USD |
0.0793 USD |
0.0819 USD |
0.0793 USD |