Identifier on Kraken: MOODENGUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.0663 USD |
377,160.9889 MOODENG |
0.0615 USD |
0.0615 USD |
0.0687 USD |
0.0674 USD |
| 2025-02-07 |
0.0651 USD |
526,292.2368 MOODENG |
0.0615 USD |
0.0604 USD |
0.0702 USD |
0.0604 USD |
| 2025-02-06 |
0.0653 USD |
887,645.3674 MOODENG |
0.0717 USD |
0.0609 USD |
0.0725 USD |
0.0612 USD |
| 2025-02-05 |
0.0764 USD |
73,264.3920 MOODENG |
0.0761 USD |
0.0708 USD |
0.0785 USD |
0.0708 USD |
| 2025-02-04 |
0.0770 USD |
370,191.2417 MOODENG |
0.0795 USD |
0.0720 USD |
0.0807 USD |
0.0725 USD |
| 2025-02-03 |
0.0683 USD |
3,993,481.6907 MOODENG |
0.0752 USD |
0.0531 USD |
0.0815 USD |
0.0796 USD |
| 2025-02-02 |
0.0855 USD |
877,234.0586 MOODENG |
0.0882 USD |
0.0748 USD |
0.0960 USD |
0.0798 USD |
| 2025-02-01 |
0.1132 USD |
266,680.1634 MOODENG |
0.1113 USD |
0.1042 USD |
0.1177 USD |
0.1071 USD |
| 2025-01-31 |
0.1176 USD |
695,848.7984 MOODENG |
0.1109 USD |
0.1070 USD |
0.1254 USD |
0.1128 USD |
| 2025-01-30 |
0.1107 USD |
693,290.0270 MOODENG |
0.1042 USD |
0.1040 USD |
0.1144 USD |
0.1098 USD |
| 2025-01-29 |
0.1026 USD |
508,476.1609 MOODENG |
0.0968 USD |
0.0957 USD |
0.1120 USD |
0.1092 USD |
| 2025-01-28 |
0.1159 USD |
474,104.4686 MOODENG |
0.1232 USD |
0.1042 USD |
0.1234 USD |
0.1043 USD |
| 2025-01-27 |
0.1193 USD |
1,175,153.0206 MOODENG |
0.1268 USD |
0.1094 USD |
0.1319 USD |
0.1183 USD |
| 2025-01-26 |
0.1472 USD |
2,065,096.0128 MOODENG |
0.1212 USD |
0.1212 USD |
0.1600 USD |
0.1554 USD |
| 2025-01-25 |
0.1219 USD |
1,330,989.7261 MOODENG |
0.1261 USD |
0.1189 USD |
0.1261 USD |
0.1220 USD |
| 2025-01-24 |
0.1442 USD |
239,218.0389 MOODENG |
0.1399 USD |
0.1334 USD |
0.1509 USD |
0.1369 USD |
| 2025-01-23 |
0.1483 USD |
1,458,710.7072 MOODENG |
0.1467 USD |
0.1387 USD |
0.1551 USD |
0.1426 USD |
| 2025-01-22 |
0.1482 USD |
296,054.5273 MOODENG |
0.1448 USD |
0.1422 USD |
0.1526 USD |
0.1468 USD |
| 2025-01-21 |
0.1407 USD |
218,454.9134 MOODENG |
0.1483 USD |
0.1352 USD |
0.1517 USD |
0.1506 USD |
| 2025-01-20 |
0.1498 USD |
505,236.6951 MOODENG |
0.1541 USD |
0.1389 USD |
0.1650 USD |
0.1514 USD |
| 2025-01-19 |
0.1760 USD |
1,146,733.9656 MOODENG |
0.1784 USD |
0.1510 USD |
0.2035 USD |
0.1576 USD |
| 2025-01-18 |
0.1963 USD |
688,103.8987 MOODENG |
0.2013 USD |
0.1735 USD |
0.2168 USD |
0.1792 USD |
| 2025-01-17 |
0.1934 USD |
169,410.3412 MOODENG |
0.1834 USD |
0.1830 USD |
0.2055 USD |
0.2015 USD |
| 2025-01-16 |
0.1883 USD |
306,141.9589 MOODENG |
0.1997 USD |
0.1827 USD |
0.1997 USD |
0.1866 USD |
| 2025-01-15 |
0.1874 USD |
131,070.5297 MOODENG |
0.1856 USD |
0.1773 USD |
0.1959 USD |
0.1950 USD |
| 2025-01-14 |
0.1860 USD |
74,181.7005 MOODENG |
0.1848 USD |
0.1830 USD |
0.1915 USD |
0.1892 USD |
| 2025-01-13 |
0.1745 USD |
222,246.2187 MOODENG |
0.1928 USD |
0.1612 USD |
0.1975 USD |
0.1827 USD |
| 2025-01-12 |
0.1937 USD |
73,996.1123 MOODENG |
0.1954 USD |
0.1884 USD |
0.1987 USD |
0.1947 USD |
| 2025-01-11 |
0.1949 USD |
73,787.4937 MOODENG |
0.1969 USD |
0.1907 USD |
0.2025 USD |
0.1976 USD |
| 2025-01-10 |
0.2011 USD |
90,209.2533 MOODENG |
0.1987 USD |
0.1919 USD |
0.2100 USD |
0.1979 USD |
| 2025-01-09 |
0.2009 USD |
139,189.0370 MOODENG |
0.2095 USD |
0.1881 USD |
0.2161 USD |
0.1964 USD |
| 2025-01-08 |
0.2324 USD |
141,269.5823 MOODENG |
0.2398 USD |
0.2217 USD |
0.2422 USD |
0.2254 USD |
| 2025-01-07 |
0.2661 USD |
184,541.2632 MOODENG |
0.2891 USD |
0.2422 USD |
0.2906 USD |
0.2425 USD |
| 2025-01-06 |
0.2939 USD |
183,312.1482 MOODENG |
0.2857 USD |
0.2793 USD |
0.3095 USD |
0.2943 USD |
| 2025-01-05 |
0.2933 USD |
38,332.9112 MOODENG |
0.3000 USD |
0.2823 USD |
0.3044 USD |
0.2888 USD |
| 2025-01-04 |
0.2986 USD |
214,095.2035 MOODENG |
0.3114 USD |
0.2873 USD |
0.3138 USD |
0.2968 USD |
| 2025-01-03 |
0.2977 USD |
259,528.3624 MOODENG |
0.2937 USD |
0.2767 USD |
0.3188 USD |
0.3133 USD |
| 2025-01-02 |
0.2939 USD |
281,568.0142 MOODENG |
0.2720 USD |
0.2711 USD |
0.3133 USD |
0.2969 USD |
| 2025-01-01 |
0.2678 USD |
20,590.9962 MOODENG |
0.2735 USD |
0.2631 USD |
0.2761 USD |
0.2668 USD |
| 2024-12-31 |
0.2606 USD |
100,390.0864 MOODENG |
0.2642 USD |
0.2483 USD |
0.2719 USD |
0.2717 USD |
| 2024-12-30 |
0.2631 USD |
35,275.3497 MOODENG |
0.2524 USD |
0.2515 USD |
0.2745 USD |
0.2694 USD |
| 2024-12-29 |
0.2723 USD |
51,248.1816 MOODENG |
0.2834 USD |
0.2504 USD |
0.2834 USD |
0.2519 USD |
| 2024-12-28 |
0.2749 USD |
78,844.1178 MOODENG |
0.2779 USD |
0.2664 USD |
0.2850 USD |
0.2816 USD |
| 2024-12-27 |
0.2780 USD |
202,955.2158 MOODENG |
0.2785 USD |
0.2631 USD |
0.2858 USD |
0.2779 USD |
| 2024-12-26 |
0.2757 USD |
250,645.0674 MOODENG |
0.2850 USD |
0.2635 USD |
0.2965 USD |
0.2752 USD |
| 2024-12-25 |
0.2879 USD |
103,605.5080 MOODENG |
0.2824 USD |
0.2778 USD |
0.2925 USD |
0.2812 USD |
| 2024-12-24 |
0.2744 USD |
161,065.7309 MOODENG |
0.2857 USD |
0.2679 USD |
0.2857 USD |
0.2772 USD |
| 2024-12-23 |
0.2685 USD |
179,316.0424 MOODENG |
0.2618 USD |
0.2548 USD |
0.2892 USD |
0.2790 USD |
| 2024-12-22 |
0.2584 USD |
147,633.3775 MOODENG |
0.2457 USD |
0.2382 USD |
0.2815 USD |
0.2635 USD |
| 2024-12-21 |
0.2542 USD |
46,008.4268 MOODENG |
0.2614 USD |
0.2411 USD |
0.2775 USD |
0.2411 USD |