Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
0.0854 USD |
1,734,939.3834 MOODENG |
0.0845 USD |
0.0841 USD |
0.0859 USD |
0.0851 USD |
| 2026-01-13 |
0.0787 USD |
111,906.5227 MOODENG |
0.0776 USD |
0.0773 USD |
0.0807 USD |
0.0795 USD |
| 2026-01-12 |
0.0795 USD |
708,263.8861 MOODENG |
0.0784 USD |
0.0770 USD |
0.0818 USD |
0.0787 USD |
| 2026-01-11 |
0.0812 USD |
112,438.1549 MOODENG |
0.0807 USD |
0.0804 USD |
0.0815 USD |
0.0815 USD |
| 2026-01-10 |
0.0806 USD |
179,642.8446 MOODENG |
0.0818 USD |
0.0798 USD |
0.0820 USD |
0.0819 USD |
| 2026-01-09 |
0.0821 USD |
653,378.7294 MOODENG |
0.0815 USD |
0.0804 USD |
0.0843 USD |
0.0823 USD |
| 2026-01-08 |
0.0838 USD |
306,532.4995 MOODENG |
0.0849 USD |
0.0812 USD |
0.0863 USD |
0.0821 USD |
| 2026-01-07 |
0.0890 USD |
3,276,767.9464 MOODENG |
0.0886 USD |
0.0842 USD |
0.0940 USD |
0.0853 USD |
| 2026-01-06 |
0.0890 USD |
1,808,613.0189 MOODENG |
0.0879 USD |
0.0849 USD |
0.0938 USD |
0.0863 USD |
| 2026-01-05 |
0.0875 USD |
2,975,125.8588 MOODENG |
0.0907 USD |
0.0842 USD |
0.0913 USD |
0.0852 USD |
| 2026-01-04 |
0.0885 USD |
6,063,139.8485 MOODENG |
0.0806 USD |
0.0799 USD |
0.0996 USD |
0.0899 USD |
| 2026-01-03 |
0.0773 USD |
740,670.7924 MOODENG |
0.0790 USD |
0.0745 USD |
0.0795 USD |
0.0765 USD |
| 2026-01-02 |
0.0756 USD |
1,386,916.4291 MOODENG |
0.0737 USD |
0.0719 USD |
0.0790 USD |
0.0785 USD |
| 2026-01-01 |
0.0679 USD |
1,488,956.7604 MOODENG |
0.0669 USD |
0.0664 USD |
0.0697 USD |
0.0681 USD |
| 2025-12-31 |
0.0687 USD |
959,913.0657 MOODENG |
0.0702 USD |
0.0666 USD |
0.0706 USD |
0.0673 USD |
| 2025-12-30 |
0.0699 USD |
159,782.0206 MOODENG |
0.0707 USD |
0.0695 USD |
0.0707 USD |
0.0700 USD |
| 2025-12-29 |
0.0735 USD |
1,418,686.5935 MOODENG |
0.0720 USD |
0.0713 USD |
0.0755 USD |
0.0721 USD |
| 2025-12-28 |
0.0721 USD |
387,478.3191 MOODENG |
0.0724 USD |
0.0716 USD |
0.0730 USD |
0.0723 USD |
| 2025-12-27 |
0.0710 USD |
485,026.9558 MOODENG |
0.0714 USD |
0.0706 USD |
0.0716 USD |
0.0709 USD |
| 2025-12-26 |
0.0712 USD |
401,588.4749 MOODENG |
0.0696 USD |
0.0691 USD |
0.0729 USD |
0.0712 USD |
| 2025-12-25 |
0.0715 USD |
322,376.1320 MOODENG |
0.0706 USD |
0.0705 USD |
0.0723 USD |
0.0719 USD |
| 2025-12-24 |
0.0713 USD |
22,329.1517 MOODENG |
0.0714 USD |
0.0708 USD |
0.0717 USD |
0.0709 USD |
| 2025-12-23 |
0.0721 USD |
7,884.4390 MOODENG |
0.0722 USD |
0.0716 USD |
0.0723 USD |
0.0716 USD |
| 2025-12-22 |
0.0715 USD |
366,173.6464 MOODENG |
0.0725 USD |
0.0702 USD |
0.0726 USD |
0.0717 USD |
| 2025-12-21 |
0.0726 USD |
124,977.5624 MOODENG |
0.0730 USD |
0.0718 USD |
0.0734 USD |
0.0724 USD |
| 2025-12-20 |
0.0748 USD |
568,669.1767 MOODENG |
0.0762 USD |
0.0733 USD |
0.0769 USD |
0.0740 USD |
| 2025-12-19 |
0.0708 USD |
2,241,268.9817 MOODENG |
0.0678 USD |
0.0675 USD |
0.0730 USD |
0.0726 USD |
| 2025-12-18 |
0.0689 USD |
381,032.7925 MOODENG |
0.0691 USD |
0.0667 USD |
0.0725 USD |
0.0677 USD |
| 2025-12-17 |
0.0745 USD |
155,011.8432 MOODENG |
0.0744 USD |
0.0742 USD |
0.0751 USD |
0.0743 USD |