Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-18 |
0.0397 USD |
699,061.1192 MOODENG |
0.0410 USD |
0.0376 USD |
0.0410 USD |
0.0378 USD |
| 2025-03-17 |
0.0401 USD |
101,221.9459 MOODENG |
0.0391 USD |
0.0391 USD |
0.0416 USD |
0.0409 USD |
| 2025-03-16 |
0.0406 USD |
19,354.4425 MOODENG |
0.0409 USD |
0.0390 USD |
0.0409 USD |
0.0390 USD |
| 2025-03-15 |
0.0408 USD |
16,767.2571 MOODENG |
0.0402 USD |
0.0400 USD |
0.0415 USD |
0.0409 USD |
| 2025-03-14 |
0.0407 USD |
756,355.2612 MOODENG |
0.0378 USD |
0.0378 USD |
0.0425 USD |
0.0410 USD |
| 2025-03-13 |
0.0380 USD |
100,957.8742 MOODENG |
0.0380 USD |
0.0370 USD |
0.0388 USD |
0.0377 USD |
| 2025-03-12 |
0.0375 USD |
439,867.3977 MOODENG |
0.0385 USD |
0.0362 USD |
0.0392 USD |
0.0367 USD |
| 2025-03-11 |
0.0367 USD |
766,317.2825 MOODENG |
0.0358 USD |
0.0327 USD |
0.0401 USD |
0.0392 USD |
| 2025-03-10 |
0.0354 USD |
197,733.3662 MOODENG |
0.0353 USD |
0.0341 USD |
0.0375 USD |
0.0347 USD |
| 2025-03-09 |
0.0358 USD |
326,970.7436 MOODENG |
0.0397 USD |
0.0327 USD |
0.0401 USD |
0.0328 USD |
| 2025-03-08 |
0.0396 USD |
64,921.5893 MOODENG |
0.0396 USD |
0.0383 USD |
0.0406 USD |
0.0395 USD |
| 2025-03-07 |
0.0417 USD |
800,030.0173 MOODENG |
0.0423 USD |
0.0401 USD |
0.0425 USD |
0.0413 USD |
| 2025-03-06 |
0.0454 USD |
496,953.3674 MOODENG |
0.0461 USD |
0.0419 USD |
0.0475 USD |
0.0431 USD |
| 2025-03-05 |
0.0483 USD |
38,860.1655 MOODENG |
0.0472 USD |
0.0466 USD |
0.0489 USD |
0.0476 USD |
| 2025-03-04 |
0.0469 USD |
622,272.4431 MOODENG |
0.0497 USD |
0.0437 USD |
0.0497 USD |
0.0480 USD |
| 2025-03-03 |
0.0569 USD |
261,664.7515 MOODENG |
0.0615 USD |
0.0515 USD |
0.0615 USD |
0.0515 USD |
| 2025-03-02 |
0.0581 USD |
562,117.5866 MOODENG |
0.0560 USD |
0.0548 USD |
0.0625 USD |
0.0611 USD |
| 2025-03-01 |
0.0561 USD |
687,746.1460 MOODENG |
0.0605 USD |
0.0538 USD |
0.0617 USD |
0.0538 USD |
| 2025-02-28 |
0.0613 USD |
633,675.6976 MOODENG |
0.0582 USD |
0.0551 USD |
0.0670 USD |
0.0619 USD |
| 2025-02-27 |
0.0661 USD |
108,010.4777 MOODENG |
0.0662 USD |
0.0650 USD |
0.0689 USD |
0.0665 USD |
| 2025-02-26 |
0.0632 USD |
1,226,989.1924 MOODENG |
0.0600 USD |
0.0597 USD |
0.0670 USD |
0.0643 USD |
| 2025-02-25 |
0.0552 USD |
1,048,396.5865 MOODENG |
0.0511 USD |
0.0500 USD |
0.0631 USD |
0.0593 USD |
| 2025-02-24 |
0.0586 USD |
635,383.4557 MOODENG |
0.0654 USD |
0.0515 USD |
0.0662 USD |
0.0525 USD |
| 2025-02-23 |
0.0645 USD |
237,058.0616 MOODENG |
0.0665 USD |
0.0615 USD |
0.0667 USD |
0.0640 USD |
| 2025-02-22 |
0.0675 USD |
1,796,956.0692 MOODENG |
0.0579 USD |
0.0574 USD |
0.0771 USD |
0.0682 USD |
| 2025-02-21 |
0.0630 USD |
1,067,887.7443 MOODENG |
0.0579 USD |
0.0579 USD |
0.0689 USD |
0.0586 USD |
| 2025-02-20 |
0.0556 USD |
150,567.2917 MOODENG |
0.0557 USD |
0.0548 USD |
0.0572 USD |
0.0567 USD |