Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.1783 USD |
448,288.1570 MOODENG |
0.1782 USD |
0.1757 USD |
0.1808 USD |
0.1769 USD |
| 2025-07-07 |
0.1849 USD |
3,730,853.3389 MOODENG |
0.1873 USD |
0.1778 USD |
0.1939 USD |
0.1789 USD |
| 2025-07-06 |
0.1840 USD |
3,850,124.6769 MOODENG |
0.1818 USD |
0.1772 USD |
0.1918 USD |
0.1881 USD |
| 2025-07-05 |
0.1838 USD |
6,581,893.6369 MOODENG |
0.1819 USD |
0.1759 USD |
0.1941 USD |
0.1797 USD |
| 2025-07-04 |
0.1783 USD |
4,504,450.2270 MOODENG |
0.1870 USD |
0.1699 USD |
0.1917 USD |
0.1721 USD |
| 2025-07-03 |
0.2003 USD |
23,172,997.9122 MOODENG |
0.1751 USD |
0.1654 USD |
0.2390 USD |
0.1890 USD |
| 2025-07-02 |
0.1542 USD |
3,948,134.9560 MOODENG |
0.1363 USD |
0.1349 USD |
0.1688 USD |
0.1675 USD |
| 2025-07-01 |
0.1406 USD |
3,198,436.6366 MOODENG |
0.1471 USD |
0.1358 USD |
0.1482 USD |
0.1384 USD |
| 2025-06-30 |
0.1543 USD |
5,564,514.5648 MOODENG |
0.1633 USD |
0.1479 USD |
0.1672 USD |
0.1497 USD |
| 2025-06-29 |
0.1480 USD |
2,287,209.1369 MOODENG |
0.1484 USD |
0.1443 USD |
0.1527 USD |
0.1460 USD |
| 2025-06-28 |
0.1444 USD |
4,453,329.6803 MOODENG |
0.1383 USD |
0.1375 USD |
0.1524 USD |
0.1474 USD |
| 2025-06-27 |
0.1359 USD |
964,532.2253 MOODENG |
0.1352 USD |
0.1333 USD |
0.1398 USD |
0.1346 USD |
| 2025-06-26 |
0.1390 USD |
1,541,960.4420 MOODENG |
0.1394 USD |
0.1341 USD |
0.1451 USD |
0.1343 USD |
| 2025-06-25 |
0.1452 USD |
2,672,464.4332 MOODENG |
0.1494 USD |
0.1380 USD |
0.1516 USD |
0.1410 USD |
| 2025-06-24 |
0.1513 USD |
2,461,118.1265 MOODENG |
0.1551 USD |
0.1478 USD |
0.1573 USD |
0.1498 USD |
| 2025-06-23 |
0.1387 USD |
5,178,543.5198 MOODENG |
0.1271 USD |
0.1264 USD |
0.1495 USD |
0.1440 USD |
| 2025-06-22 |
0.1271 USD |
3,564,299.2021 MOODENG |
0.1309 USD |
0.1211 USD |
0.1333 USD |
0.1237 USD |
| 2025-06-21 |
0.1355 USD |
2,979,964.9259 MOODENG |
0.1438 USD |
0.1277 USD |
0.1455 USD |
0.1320 USD |
| 2025-06-20 |
0.1557 USD |
522,739.6541 MOODENG |
0.1521 USD |
0.1485 USD |
0.1611 USD |
0.1588 USD |
| 2025-06-19 |
0.1518 USD |
990,394.8210 MOODENG |
0.1520 USD |
0.1471 USD |
0.1572 USD |
0.1478 USD |
| 2025-06-18 |
0.1467 USD |
1,433,043.7582 MOODENG |
0.1459 USD |
0.1405 USD |
0.1513 USD |
0.1463 USD |
| 2025-06-17 |
0.1563 USD |
1,706,464.1849 MOODENG |
0.1535 USD |
0.1496 USD |
0.1641 USD |
0.1580 USD |
| 2025-06-16 |
0.1606 USD |
1,921,349.5441 MOODENG |
0.1555 USD |
0.1528 USD |
0.1652 USD |
0.1590 USD |
| 2025-06-15 |
0.1559 USD |
634,224.8220 MOODENG |
0.1571 USD |
0.1528 USD |
0.1579 USD |
0.1540 USD |
| 2025-06-14 |
0.1597 USD |
917,936.3174 MOODENG |
0.1631 USD |
0.1552 USD |
0.1647 USD |
0.1584 USD |
| 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 |