Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-13 |
0.1591 USD |
5,151,401.6903 MOODENG |
0.1702 USD |
0.1522 USD |
0.1703 USD |
0.1541 USD |
| 2025-06-12 |
0.1830 USD |
6,454,369.8736 MOODENG |
0.1849 USD |
0.1786 USD |
0.1868 USD |
0.1816 USD |
| 2025-06-11 |
0.2053 USD |
5,235,001.7693 MOODENG |
0.2131 USD |
0.1978 USD |
0.2131 USD |
0.1978 USD |
| 2025-06-10 |
0.2149 USD |
1,757,451.9370 MOODENG |
0.2165 USD |
0.2053 USD |
0.2232 USD |
0.2114 USD |
| 2025-06-09 |
0.2039 USD |
3,065,645.1508 MOODENG |
0.2016 USD |
0.1968 USD |
0.2100 USD |
0.2089 USD |
| 2025-06-08 |
0.2020 USD |
2,773,147.3814 MOODENG |
0.2013 USD |
0.1951 USD |
0.2069 USD |
0.2038 USD |
| 2025-06-07 |
0.2022 USD |
5,982,185.7132 MOODENG |
0.1854 USD |
0.1841 USD |
0.2143 USD |
0.1939 USD |
| 2025-06-06 |
0.1893 USD |
3,961,733.0905 MOODENG |
0.1812 USD |
0.1799 USD |
0.1964 USD |
0.1837 USD |
| 2025-06-05 |
0.1879 USD |
7,146,494.8361 MOODENG |
0.1941 USD |
0.1755 USD |
0.1967 USD |
0.1815 USD |
| 2025-06-04 |
0.2006 USD |
4,304,501.0299 MOODENG |
0.2077 USD |
0.1926 USD |
0.2100 USD |
0.1942 USD |
| 2025-06-03 |
0.2173 USD |
7,523,228.2906 MOODENG |
0.2060 USD |
0.2036 USD |
0.2339 USD |
0.2073 USD |
| 2025-06-02 |
0.1953 USD |
4,119,768.5657 MOODENG |
0.2088 USD |
0.1855 USD |
0.2098 USD |
0.1931 USD |
| 2025-06-01 |
0.2031 USD |
1,763,076.4437 MOODENG |
0.2032 USD |
0.1939 USD |
0.2083 USD |
0.2034 USD |
| 2025-05-31 |
0.1980 USD |
4,851,233.4909 MOODENG |
0.1995 USD |
0.1880 USD |
0.2089 USD |
0.2064 USD |
| 2025-05-30 |
0.2139 USD |
10,320,095.7074 MOODENG |
0.2330 USD |
0.1964 USD |
0.2337 USD |
0.2078 USD |
| 2025-05-29 |
0.2405 USD |
6,229,375.9703 MOODENG |
0.2506 USD |
0.2291 USD |
0.2576 USD |
0.2332 USD |
| 2025-05-28 |
0.2508 USD |
3,626,505.6292 MOODENG |
0.2566 USD |
0.2422 USD |
0.2616 USD |
0.2459 USD |
| 2025-05-27 |
0.2585 USD |
4,948,509.9233 MOODENG |
0.2569 USD |
0.2512 USD |
0.2673 USD |
0.2640 USD |
| 2025-05-26 |
0.2644 USD |
7,911,192.3559 MOODENG |
0.2734 USD |
0.2480 USD |
0.2834 USD |
0.2534 USD |
| 2025-05-25 |
0.2493 USD |
8,051,915.1900 MOODENG |
0.2569 USD |
0.2342 USD |
0.2622 USD |
0.2380 USD |
| 2025-05-24 |
0.2677 USD |
4,670,633.6508 MOODENG |
0.2565 USD |
0.2543 USD |
0.2798 USD |
0.2710 USD |
| 2025-05-23 |
0.2952 USD |
24,627,729.4683 MOODENG |
0.3178 USD |
0.2638 USD |
0.3340 USD |
0.2805 USD |
| 2025-05-22 |
0.2691 USD |
44,790,495.9864 MOODENG |
0.2322 USD |
0.2260 USD |
0.3273 USD |
0.3200 USD |
| 2025-05-21 |
0.2339 USD |
12,893,281.4100 MOODENG |
0.2457 USD |
0.2158 USD |
0.2535 USD |
0.2293 USD |
| 2025-05-20 |
0.2489 USD |
12,144,240.9161 MOODENG |
0.2616 USD |
0.2280 USD |
0.2692 USD |
0.2394 USD |
| 2025-05-19 |
0.2505 USD |
27,803,614.4085 MOODENG |
0.2748 USD |
0.2300 USD |
0.2792 USD |
0.2632 USD |
| 2025-05-18 |
0.2448 USD |
40,812,436.9526 MOODENG |
0.1874 USD |
0.1863 USD |
0.2910 USD |
0.2300 USD |
| 2025-05-17 |
0.1819 USD |
17,789,080.0350 MOODENG |
0.2038 USD |
0.1708 USD |
0.2050 USD |
0.1844 USD |
| 2025-05-16 |
0.2238 USD |
10,609,714.1095 MOODENG |
0.2253 USD |
0.2056 USD |
0.2472 USD |
0.2108 USD |
| 2025-05-15 |
0.2351 USD |
10,449,807.3743 MOODENG |
0.2504 USD |
0.2176 USD |
0.2530 USD |
0.2262 USD |
| 2025-05-14 |
0.2873 USD |
23,739,997.8199 MOODENG |
0.3162 USD |
0.2464 USD |
0.3434 USD |
0.2623 USD |
| 2025-05-13 |
0.3040 USD |
61,917,385.6096 MOODENG |
0.2638 USD |
0.2285 USD |
0.3424 USD |
0.3165 USD |
| 2025-05-12 |
0.2565 USD |
41,264,275.9271 MOODENG |
0.2207 USD |
0.2167 USD |
0.2937 USD |
0.2363 USD |
| 2025-05-11 |
0.1765 USD |
35,355,820.4776 MOODENG |
0.1363 USD |
0.1182 USD |
0.2250 USD |
0.2133 USD |
| 2025-05-10 |
0.1265 USD |
25,063,115.5601 MOODENG |
0.1305 USD |
0.1107 USD |
0.1405 USD |
0.1154 USD |
| 2025-05-09 |
0.1274 USD |
47,069,174.8197 MOODENG |
0.0770 USD |
0.0745 USD |
0.1611 USD |
0.1467 USD |
| 2025-05-08 |
0.0453 USD |
1,338,864.2071 MOODENG |
0.0400 USD |
0.0400 USD |
0.0521 USD |
0.0517 USD |
| 2025-05-07 |
0.0386 USD |
637,419.3950 MOODENG |
0.0384 USD |
0.0368 USD |
0.0397 USD |
0.0368 USD |
| 2025-05-06 |
0.0378 USD |
2,641,515.3900 MOODENG |
0.0383 USD |
0.0360 USD |
0.0406 USD |
0.0372 USD |
| 2025-05-05 |
0.0388 USD |
705,764.9435 MOODENG |
0.0382 USD |
0.0378 USD |
0.0398 USD |
0.0388 USD |
| 2025-05-04 |
0.0389 USD |
842,137.5604 MOODENG |
0.0404 USD |
0.0380 USD |
0.0405 USD |
0.0385 USD |
| 2025-05-03 |
0.0424 USD |
1,279,678.6789 MOODENG |
0.0454 USD |
0.0402 USD |
0.0461 USD |
0.0408 USD |
| 2025-05-02 |
0.0444 USD |
740,597.9062 MOODENG |
0.0438 USD |
0.0425 USD |
0.0462 USD |
0.0460 USD |
| 2025-05-01 |
0.0441 USD |
424,859.1866 MOODENG |
0.0428 USD |
0.0421 USD |
0.0458 USD |
0.0447 USD |
| 2025-04-30 |
0.0424 USD |
876,198.6188 MOODENG |
0.0430 USD |
0.0405 USD |
0.0444 USD |
0.0413 USD |
| 2025-04-29 |
0.0447 USD |
570,977.5585 MOODENG |
0.0458 USD |
0.0429 USD |
0.0458 USD |
0.0455 USD |
| 2025-04-28 |
0.0451 USD |
2,198,930.6874 MOODENG |
0.0436 USD |
0.0407 USD |
0.0478 USD |
0.0450 USD |
| 2025-04-27 |
0.0442 USD |
2,651,671.0835 MOODENG |
0.0485 USD |
0.0395 USD |
0.0486 USD |
0.0438 USD |
| 2025-04-26 |
0.0443 USD |
3,981,378.6331 MOODENG |
0.0407 USD |
0.0403 USD |
0.0478 USD |
0.0460 USD |
| 2025-04-25 |
0.0398 USD |
3,161,745.2957 MOODENG |
0.0374 USD |
0.0369 USD |
0.0424 USD |
0.0393 USD |