Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.0738 USD |
389,117.4496 MOODENG |
0.0735 USD |
0.0721 USD |
0.0746 USD |
0.0742 USD |
| 2025-12-15 |
0.0799 USD |
1,022,404.5459 MOODENG |
0.0763 USD |
0.0763 USD |
0.0824 USD |
0.0790 USD |
| 2025-12-14 |
0.0792 USD |
1,013,766.8213 MOODENG |
0.0833 USD |
0.0769 USD |
0.0833 USD |
0.0783 USD |
| 2025-12-13 |
0.0833 USD |
908,041.2981 MOODENG |
0.0847 USD |
0.0819 USD |
0.0847 USD |
0.0836 USD |
| 2025-12-12 |
0.0858 USD |
1,762,397.1286 MOODENG |
0.0867 USD |
0.0828 USD |
0.0877 USD |
0.0847 USD |
| 2025-12-11 |
0.0867 USD |
625,995.5244 MOODENG |
0.0880 USD |
0.0847 USD |
0.0880 USD |
0.0852 USD |
| 2025-12-10 |
0.0919 USD |
404,658.6301 MOODENG |
0.0934 USD |
0.0906 USD |
0.0935 USD |
0.0910 USD |
| 2025-12-09 |
0.0920 USD |
2,660,435.0063 MOODENG |
0.0941 USD |
0.0893 USD |
0.0945 USD |
0.0902 USD |
| 2025-12-08 |
0.0929 USD |
9,324,549.8437 MOODENG |
0.0902 USD |
0.0878 USD |
0.0992 USD |
0.0941 USD |
| 2025-12-07 |
0.1064 USD |
40,164,449.6193 MOODENG |
0.1012 USD |
0.0863 USD |
0.1261 USD |
0.0942 USD |
| 2025-12-06 |
0.0720 USD |
131,543.4622 MOODENG |
0.0722 USD |
0.0718 USD |
0.0722 USD |
0.0718 USD |
| 2025-12-05 |
0.0761 USD |
138,809.1922 MOODENG |
0.0769 USD |
0.0738 USD |
0.0769 USD |
0.0743 USD |
| 2025-12-04 |
0.0802 USD |
190,199.7359 MOODENG |
0.0806 USD |
0.0788 USD |
0.0814 USD |
0.0790 USD |
| 2025-12-03 |
0.0786 USD |
882,756.7575 MOODENG |
0.0774 USD |
0.0758 USD |
0.0811 USD |
0.0791 USD |
| 2025-12-02 |
0.0785 USD |
3,341,491.3168 MOODENG |
0.0726 USD |
0.0694 USD |
0.0826 USD |
0.0771 USD |
| 2025-12-01 |
0.0723 USD |
651,258.2030 MOODENG |
0.0766 USD |
0.0707 USD |
0.0766 USD |
0.0713 USD |
| 2025-11-30 |
0.0777 USD |
704,048.8465 MOODENG |
0.0791 USD |
0.0767 USD |
0.0795 USD |
0.0779 USD |
| 2025-11-29 |
0.0799 USD |
1,214,932.9564 MOODENG |
0.0817 USD |
0.0780 USD |
0.0836 USD |
0.0794 USD |
| 2025-11-28 |
0.0874 USD |
6,244,099.2852 MOODENG |
0.0778 USD |
0.0766 USD |
0.0958 USD |
0.0833 USD |
| 2025-11-27 |
0.0791 USD |
447,790.7034 MOODENG |
0.0796 USD |
0.0783 USD |
0.0796 USD |
0.0783 USD |
| 2025-11-26 |
0.0782 USD |
558,471.9808 MOODENG |
0.0791 USD |
0.0762 USD |
0.0806 USD |
0.0775 USD |
| 2025-11-25 |
0.0775 USD |
2,886,070.9648 MOODENG |
0.0744 USD |
0.0738 USD |
0.0818 USD |
0.0796 USD |
| 2025-11-24 |
0.0696 USD |
123,203.9146 MOODENG |
0.0691 USD |
0.0685 USD |
0.0716 USD |
0.0706 USD |
| 2025-11-23 |
0.0705 USD |
1,013,921.0376 MOODENG |
0.0681 USD |
0.0677 USD |
0.0733 USD |
0.0700 USD |
| 2025-11-22 |
0.0684 USD |
175,931.4099 MOODENG |
0.0694 USD |
0.0671 USD |
0.0694 USD |
0.0680 USD |
| 2025-11-21 |
0.0701 USD |
1,171,274.3086 MOODENG |
0.0739 USD |
0.0643 USD |
0.0760 USD |
0.0695 USD |
| 2025-11-20 |
0.0796 USD |
483,927.4463 MOODENG |
0.0760 USD |
0.0735 USD |
0.0866 USD |
0.0735 USD |
| 2025-11-19 |
0.0763 USD |
289,743.1069 MOODENG |
0.0792 USD |
0.0716 USD |
0.0800 USD |
0.0720 USD |
| 2025-11-18 |
0.0781 USD |
398,993.0627 MOODENG |
0.0759 USD |
0.0756 USD |
0.0808 USD |
0.0800 USD |
| 2025-11-17 |
0.0778 USD |
192,772.5111 MOODENG |
0.0786 USD |
0.0750 USD |
0.0811 USD |
0.0761 USD |
| 2025-11-16 |
0.0806 USD |
188,310.7091 MOODENG |
0.0823 USD |
0.0758 USD |
0.0835 USD |
0.0763 USD |
| 2025-11-15 |
0.0828 USD |
76,063.8488 MOODENG |
0.0823 USD |
0.0821 USD |
0.0842 USD |
0.0842 USD |
| 2025-11-14 |
0.0830 USD |
845,697.8651 MOODENG |
0.0862 USD |
0.0806 USD |
0.0865 USD |
0.0843 USD |
| 2025-11-13 |
0.0911 USD |
70,258.9575 MOODENG |
0.0906 USD |
0.0893 USD |
0.0918 USD |
0.0893 USD |
| 2025-11-12 |
0.0000 USD |
0.0000 MOODENG |
0.0899 USD |
0.0899 USD |
0.0899 USD |
0.0899 USD |
| 2025-11-11 |
0.0984 USD |
188,807.7687 MOODENG |
0.0984 USD |
0.0957 USD |
0.0996 USD |
0.0957 USD |
| 2025-11-10 |
0.0981 USD |
608,081.4011 MOODENG |
0.0994 USD |
0.0964 USD |
0.0999 USD |
0.0973 USD |
| 2025-11-09 |
0.0889 USD |
86,369.7755 MOODENG |
0.0917 USD |
0.0879 USD |
0.0917 USD |
0.0909 USD |
| 2025-11-08 |
0.0944 USD |
782,481.4814 MOODENG |
0.0988 USD |
0.0896 USD |
0.0995 USD |
0.0911 USD |
| 2025-11-07 |
0.0917 USD |
1,454,108.1332 MOODENG |
0.0863 USD |
0.0830 USD |
0.1005 USD |
0.0971 USD |
| 2025-11-06 |
0.0863 USD |
1,448,434.1499 MOODENG |
0.0888 USD |
0.0832 USD |
0.0890 USD |
0.0858 USD |
| 2025-11-05 |
0.0869 USD |
1,369,078.9142 MOODENG |
0.0847 USD |
0.0810 USD |
0.0903 USD |
0.0895 USD |
| 2025-11-04 |
0.0886 USD |
154,259.7429 MOODENG |
0.0875 USD |
0.0874 USD |
0.0897 USD |
0.0896 USD |
| 2025-11-03 |
0.0951 USD |
543,233.7406 MOODENG |
0.1044 USD |
0.0937 USD |
0.1044 USD |
0.0941 USD |
| 2025-11-02 |
0.1051 USD |
306,877.1371 MOODENG |
0.1047 USD |
0.1029 USD |
0.1064 USD |
0.1033 USD |
| 2025-11-01 |
0.1053 USD |
902,420.3209 MOODENG |
0.1038 USD |
0.1036 USD |
0.1070 USD |
0.1046 USD |
| 2025-10-31 |
0.1047 USD |
1,320,266.2973 MOODENG |
0.1040 USD |
0.1021 USD |
0.1073 USD |
0.1049 USD |
| 2025-10-30 |
0.1076 USD |
2,160,046.9201 MOODENG |
0.1138 USD |
0.1006 USD |
0.1152 USD |
0.1013 USD |
| 2025-10-29 |
0.1130 USD |
107,004.4906 MOODENG |
0.1136 USD |
0.1121 USD |
0.1139 USD |
0.1138 USD |
| 2025-10-28 |
0.1178 USD |
936,411.7176 MOODENG |
0.1185 USD |
0.1153 USD |
0.1201 USD |
0.1171 USD |