Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-24 |
0.0359 USD |
2,244,654.8670 MOODENG |
0.0399 USD |
0.0344 USD |
0.0399 USD |
0.0365 USD |
| 2025-04-23 |
0.0376 USD |
2,193,582.6741 MOODENG |
0.0353 USD |
0.0341 USD |
0.0420 USD |
0.0396 USD |
| 2025-04-22 |
0.0296 USD |
749,000.7243 MOODENG |
0.0286 USD |
0.0271 USD |
0.0320 USD |
0.0316 USD |
| 2025-04-21 |
0.0292 USD |
335,538.6141 MOODENG |
0.0283 USD |
0.0283 USD |
0.0305 USD |
0.0288 USD |
| 2025-04-20 |
0.0287 USD |
243,151.4875 MOODENG |
0.0282 USD |
0.0274 USD |
0.0295 USD |
0.0278 USD |
| 2025-04-19 |
0.0267 USD |
121,774.3728 MOODENG |
0.0268 USD |
0.0262 USD |
0.0273 USD |
0.0270 USD |
| 2025-04-18 |
0.0262 USD |
798,825.4491 MOODENG |
0.0257 USD |
0.0255 USD |
0.0273 USD |
0.0267 USD |
| 2025-04-17 |
0.0248 USD |
1,061,608.8607 MOODENG |
0.0235 USD |
0.0235 USD |
0.0263 USD |
0.0261 USD |
| 2025-04-16 |
0.0239 USD |
436,111.8002 MOODENG |
0.0241 USD |
0.0236 USD |
0.0245 USD |
0.0238 USD |
| 2025-04-15 |
0.0259 USD |
1,437,171.2645 MOODENG |
0.0269 USD |
0.0252 USD |
0.0271 USD |
0.0253 USD |
| 2025-04-14 |
0.0275 USD |
1,181,612.5168 MOODENG |
0.0264 USD |
0.0264 USD |
0.0293 USD |
0.0270 USD |
| 2025-04-13 |
0.0305 USD |
3,769,218.2653 MOODENG |
0.0281 USD |
0.0263 USD |
0.0366 USD |
0.0263 USD |
| 2025-04-12 |
0.0278 USD |
1,777,734.0322 MOODENG |
0.0250 USD |
0.0249 USD |
0.0296 USD |
0.0281 USD |
| 2025-04-11 |
0.0250 USD |
893,662.2580 MOODENG |
0.0236 USD |
0.0236 USD |
0.0258 USD |
0.0258 USD |
| 2025-04-10 |
0.0236 USD |
174,143.5343 MOODENG |
0.0252 USD |
0.0228 USD |
0.0252 USD |
0.0232 USD |
| 2025-04-09 |
0.0235 USD |
511,028.9881 MOODENG |
0.0222 USD |
0.0222 USD |
0.0253 USD |
0.0253 USD |
| 2025-04-08 |
0.0237 USD |
153,954.9821 MOODENG |
0.0243 USD |
0.0219 USD |
0.0244 USD |
0.0226 USD |
| 2025-04-07 |
0.0230 USD |
272,811.1454 MOODENG |
0.0233 USD |
0.0206 USD |
0.0257 USD |
0.0238 USD |
| 2025-04-06 |
0.0230 USD |
178,558.9044 MOODENG |
0.0258 USD |
0.0216 USD |
0.0258 USD |
0.0227 USD |
| 2025-04-05 |
0.0266 USD |
83,780.2513 MOODENG |
0.0269 USD |
0.0260 USD |
0.0271 USD |
0.0260 USD |
| 2025-04-04 |
0.0265 USD |
166,597.1828 MOODENG |
0.0266 USD |
0.0255 USD |
0.0270 USD |
0.0263 USD |
| 2025-04-03 |
0.0261 USD |
526,577.3564 MOODENG |
0.0269 USD |
0.0242 USD |
0.0278 USD |
0.0252 USD |
| 2025-04-02 |
0.0291 USD |
548,664.6032 MOODENG |
0.0309 USD |
0.0275 USD |
0.0309 USD |
0.0275 USD |
| 2025-04-01 |
0.0321 USD |
45,861.1342 MOODENG |
0.0328 USD |
0.0316 USD |
0.0344 USD |
0.0319 USD |
| 2025-03-31 |
0.0331 USD |
42,951.5629 MOODENG |
0.0338 USD |
0.0324 USD |
0.0342 USD |
0.0331 USD |
| 2025-03-30 |
0.0339 USD |
63,395.9119 MOODENG |
0.0332 USD |
0.0332 USD |
0.0344 USD |
0.0338 USD |
| 2025-03-29 |
0.0341 USD |
80,770.6586 MOODENG |
0.0368 USD |
0.0325 USD |
0.0385 USD |
0.0335 USD |
| 2025-03-28 |
0.0389 USD |
779,116.6814 MOODENG |
0.0422 USD |
0.0361 USD |
0.0422 USD |
0.0361 USD |
| 2025-03-27 |
0.0458 USD |
191,472.3930 MOODENG |
0.0442 USD |
0.0436 USD |
0.0470 USD |
0.0436 USD |
| 2025-03-26 |
0.0455 USD |
871,608.4153 MOODENG |
0.0411 USD |
0.0404 USD |
0.0488 USD |
0.0464 USD |
| 2025-03-25 |
0.0398 USD |
28,903.0858 MOODENG |
0.0398 USD |
0.0386 USD |
0.0413 USD |
0.0407 USD |
| 2025-03-24 |
0.0407 USD |
819,341.7800 MOODENG |
0.0383 USD |
0.0373 USD |
0.0415 USD |
0.0402 USD |
| 2025-03-23 |
0.0382 USD |
26,389.0639 MOODENG |
0.0369 USD |
0.0369 USD |
0.0389 USD |
0.0382 USD |
| 2025-03-22 |
0.0374 USD |
62,215.5039 MOODENG |
0.0370 USD |
0.0367 USD |
0.0385 USD |
0.0381 USD |
| 2025-03-21 |
0.0364 USD |
66,016.4987 MOODENG |
0.0381 USD |
0.0360 USD |
0.0381 USD |
0.0360 USD |
| 2025-03-20 |
0.0388 USD |
106,730.7281 MOODENG |
0.0396 USD |
0.0382 USD |
0.0399 USD |
0.0391 USD |
| 2025-03-19 |
0.0395 USD |
113,775.5426 MOODENG |
0.0400 USD |
0.0382 USD |
0.0407 USD |
0.0391 USD |