Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.1565 USD |
1,781,836.5110 |
0.1304 USD |
0.1252 USD |
0.1838 USD |
0.1512 USD |
| 2024-11-11 |
0.1210 USD |
293,691.8147 |
0.1113 USD |
0.1110 USD |
0.1300 USD |
0.1217 USD |
| 2024-11-10 |
0.1157 USD |
167,020.1130 |
0.1157 USD |
0.1129 USD |
0.1187 USD |
0.1168 USD |
| 2024-11-09 |
0.1141 USD |
154,886.7388 |
0.1145 USD |
0.1076 USD |
0.1197 USD |
0.1153 USD |
| 2024-11-08 |
0.1136 USD |
80,841.0088 |
0.1157 USD |
0.1106 USD |
0.1175 USD |
0.1129 USD |
| 2024-11-07 |
0.1115 USD |
309,474.2188 |
0.1138 USD |
0.1010 USD |
0.1201 USD |
0.1138 USD |
| 2024-11-06 |
0.1116 USD |
174,474.3182 |
0.1054 USD |
0.1047 USD |
0.1175 USD |
0.1103 USD |
| 2024-11-05 |
0.1068 USD |
78,647.4089 |
0.1019 USD |
0.1004 USD |
0.1092 USD |
0.1054 USD |
| 2024-11-04 |
0.1038 USD |
58,166.0360 |
0.1043 USD |
0.0997 USD |
0.1075 USD |
0.0997 USD |
| 2024-11-03 |
0.1035 USD |
60,466.8268 |
0.1047 USD |
0.1007 USD |
0.1064 USD |
0.1045 USD |
| 2024-11-02 |
0.1017 USD |
107,960.8941 |
0.1044 USD |
0.1000 USD |
0.1064 USD |
0.1047 USD |
| 2024-11-01 |
0.1048 USD |
130,347.0217 |
0.1071 USD |
0.1006 USD |
0.1096 USD |
0.1050 USD |
| 2024-10-31 |
0.1144 USD |
85,077.6427 |
0.1180 USD |
0.1085 USD |
0.1202 USD |
0.1087 USD |
| 2024-10-30 |
0.1163 USD |
47,632.5587 |
0.1129 USD |
0.1129 USD |
0.1196 USD |
0.1180 USD |
| 2024-10-29 |
0.1118 USD |
74,517.9416 |
0.1108 USD |
0.1078 USD |
0.1175 USD |
0.1128 USD |
| 2024-10-28 |
0.1109 USD |
58,305.0350 |
0.1108 USD |
0.1073 USD |
0.1147 USD |
0.1103 USD |
| 2024-10-27 |
0.1186 USD |
288,277.4217 |
0.1029 USD |
0.1014 USD |
0.1400 USD |
0.1100 USD |
| 2024-10-26 |
0.1022 USD |
63,130.2058 |
0.1058 USD |
0.1000 USD |
0.1067 USD |
0.1031 USD |
| 2024-10-25 |
0.1066 USD |
18,410.2666 |
0.1074 USD |
0.1055 USD |
0.1080 USD |
0.1062 USD |
| 2024-10-24 |
0.1067 USD |
11,299.9701 |
0.1058 USD |
0.1058 USD |
0.1080 USD |
0.1062 USD |
| 2024-10-23 |
0.1087 USD |
50,285.1079 |
0.1112 USD |
0.1050 USD |
0.1112 USD |
0.1061 USD |
| 2024-10-22 |
0.1057 USD |
21,417.7171 |
0.1051 USD |
0.1042 USD |
0.1079 USD |
0.1079 USD |
| 2024-10-21 |
0.1084 USD |
139,201.9884 |
0.1088 USD |
0.1008 USD |
0.1134 USD |
0.1057 USD |
| 2024-10-20 |
0.1087 USD |
81,581.6441 |
0.1048 USD |
0.1048 USD |
0.1102 USD |
0.1086 USD |
| 2024-10-19 |
0.1051 USD |
56,313.4278 |
0.1068 USD |
0.1032 USD |
0.1076 USD |
0.1059 USD |
| 2024-10-18 |
0.1063 USD |
23,354.6116 |
0.1081 USD |
0.1048 USD |
0.1081 USD |
0.1070 USD |
| 2024-10-17 |
0.1083 USD |
103,740.1618 |
0.1043 USD |
0.1031 USD |
0.1119 USD |
0.1082 USD |
| 2024-10-16 |
0.1043 USD |
40,614.7873 |
0.1014 USD |
0.1008 USD |
0.1068 USD |
0.1054 USD |
| 2024-10-15 |
0.1082 USD |
48,761.3893 |
0.1057 USD |
0.1043 USD |
0.1111 USD |
0.1059 USD |
| 2024-10-14 |
0.1045 USD |
49,522.8108 |
0.0991 USD |
0.0985 USD |
0.1094 USD |
0.1094 USD |
| 2024-10-13 |
0.0998 USD |
48,903.8719 |
0.1003 USD |
0.0980 USD |
0.1046 USD |
0.1008 USD |
| 2024-10-12 |
0.1003 USD |
96,648.1503 |
0.1012 USD |
0.0978 USD |
0.1012 USD |
0.1003 USD |
| 2024-10-11 |
0.1005 USD |
337,251.0206 |
0.0980 USD |
0.0950 USD |
0.1041 USD |
0.1012 USD |
| 2024-10-10 |
0.1021 USD |
84,354.8755 |
0.1052 USD |
0.1016 USD |
0.1052 USD |
0.1021 USD |
| 2024-10-09 |
0.1052 USD |
94,935.7001 |
0.1058 USD |
0.1021 USD |
0.1080 USD |
0.1063 USD |
| 2024-10-08 |
0.1073 USD |
77,369.7411 |
0.1096 USD |
0.1062 USD |
0.1098 USD |
0.1070 USD |
| 2024-10-07 |
0.1113 USD |
115,680.6527 |
0.1102 USD |
0.1020 USD |
0.1167 USD |
0.1106 USD |
| 2024-10-06 |
0.1121 USD |
190,077.8064 |
0.1096 USD |
0.1056 USD |
0.1168 USD |
0.1082 USD |
| 2024-10-05 |
0.1094 USD |
14,813.4649 |
0.1079 USD |
0.1061 USD |
0.1099 USD |
0.1068 USD |
| 2024-10-04 |
0.1085 USD |
43,257.2535 |
0.1036 USD |
0.1036 USD |
0.1100 USD |
0.1100 USD |
| 2024-10-03 |
0.1032 USD |
122,837.2613 |
0.1101 USD |
0.1000 USD |
0.1101 USD |
0.1044 USD |
| 2024-10-02 |
0.1110 USD |
61,815.8162 |
0.1100 USD |
0.1061 USD |
0.1148 USD |
0.1104 USD |
| 2024-10-01 |
0.1140 USD |
38,374.7567 |
0.1150 USD |
0.1101 USD |
0.1187 USD |
0.1101 USD |
| 2024-09-30 |
0.1147 USD |
109,016.6971 |
0.1193 USD |
0.1099 USD |
0.1226 USD |
0.1099 USD |
| 2024-09-29 |
0.1180 USD |
46,885.1852 |
0.1231 USD |
0.1150 USD |
0.1234 USD |
0.1190 USD |
| 2024-09-28 |
0.1212 USD |
89,232.3588 |
0.1195 USD |
0.1183 USD |
0.1226 USD |
0.1226 USD |
| 2024-09-27 |
0.1195 USD |
65,031.6494 |
0.1179 USD |
0.1173 USD |
0.1220 USD |
0.1185 USD |
| 2024-09-26 |
0.1183 USD |
167,039.2628 |
0.1159 USD |
0.1121 USD |
0.1247 USD |
0.1217 USD |
| 2024-09-25 |
0.1224 USD |
192,566.7062 |
0.1218 USD |
0.1208 USD |
0.1252 USD |
0.1216 USD |
| 2024-09-24 |
0.1170 USD |
133,096.5356 |
0.1205 USD |
0.1145 USD |
0.1211 USD |
0.1201 USD |