Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.1157 USD |
53,741.1413 |
0.1147 USD |
0.1131 USD |
0.1173 USD |
0.1132 USD |
| 2024-08-31 |
0.1142 USD |
13,098.6522 |
0.1148 USD |
0.1127 USD |
0.1157 USD |
0.1147 USD |
| 2024-08-30 |
0.1158 USD |
68,899.3593 |
0.1136 USD |
0.1132 USD |
0.1192 USD |
0.1151 USD |
| 2024-08-29 |
0.1147 USD |
37,086.5960 |
0.1155 USD |
0.1117 USD |
0.1175 USD |
0.1132 USD |
| 2024-08-28 |
0.1117 USD |
141,144.3148 |
0.1151 USD |
0.1089 USD |
0.1153 USD |
0.1123 USD |
| 2024-08-27 |
0.1206 USD |
203,999.9717 |
0.1200 USD |
0.1171 USD |
0.1231 USD |
0.1171 USD |
| 2024-08-26 |
0.1224 USD |
28,433.4562 |
0.1249 USD |
0.1203 USD |
0.1263 USD |
0.1206 USD |
| 2024-08-25 |
0.1247 USD |
23,041.1503 |
0.1253 USD |
0.1244 USD |
0.1253 USD |
0.1245 USD |
| 2024-08-24 |
0.1268 USD |
43,744.1744 |
0.1218 USD |
0.1209 USD |
0.1320 USD |
0.1253 USD |
| 2024-08-23 |
0.1194 USD |
219,289.1033 |
0.1140 USD |
0.1140 USD |
0.1269 USD |
0.1216 USD |
| 2024-08-22 |
0.1130 USD |
43,801.5768 |
0.1131 USD |
0.1110 USD |
0.1172 USD |
0.1117 USD |
| 2024-08-21 |
0.1144 USD |
109,977.7667 |
0.1113 USD |
0.1086 USD |
0.1175 USD |
0.1121 USD |
| 2024-08-20 |
0.1122 USD |
148,349.9940 |
0.1113 USD |
0.1067 USD |
0.1163 USD |
0.1123 USD |
| 2024-08-19 |
0.1146 USD |
56,915.7239 |
0.1154 USD |
0.1110 USD |
0.1193 USD |
0.1137 USD |
| 2024-08-18 |
0.1147 USD |
36,529.9391 |
0.1115 USD |
0.1115 USD |
0.1193 USD |
0.1148 USD |
| 2024-08-17 |
0.1184 USD |
148,624.5075 |
0.1067 USD |
0.1059 USD |
0.1337 USD |
0.1119 USD |
| 2024-08-16 |
0.1074 USD |
177,165.1997 |
0.1121 USD |
0.1000 USD |
0.1121 USD |
0.1065 USD |
| 2024-08-15 |
0.1121 USD |
32,607.9477 |
0.1113 USD |
0.1111 USD |
0.1142 USD |
0.1121 USD |
| 2024-08-14 |
0.1155 USD |
67,308.3959 |
0.1172 USD |
0.1090 USD |
0.1183 USD |
0.1113 USD |
| 2024-08-13 |
0.1142 USD |
51,089.2552 |
0.1142 USD |
0.1103 USD |
0.1188 USD |
0.1172 USD |
| 2024-08-12 |
0.1104 USD |
130,531.0575 |
0.1155 USD |
0.1026 USD |
0.1199 USD |
0.1138 USD |
| 2024-08-11 |
0.1197 USD |
14,712.2844 |
0.1197 USD |
0.1173 USD |
0.1222 USD |
0.1173 USD |
| 2024-08-10 |
0.1191 USD |
23,829.2210 |
0.1192 USD |
0.1172 USD |
0.1198 USD |
0.1188 USD |
| 2024-08-09 |
0.1253 USD |
59,982.4415 |
0.1241 USD |
0.1202 USD |
0.1302 USD |
0.1218 USD |
| 2024-08-08 |
0.1149 USD |
203,344.0429 |
0.1109 USD |
0.1018 USD |
0.1252 USD |
0.1251 USD |
| 2024-08-07 |
0.1135 USD |
32,081.8723 |
0.1156 USD |
0.1094 USD |
0.1191 USD |
0.1094 USD |
| 2024-08-06 |
0.1156 USD |
157,297.4800 |
0.1168 USD |
0.1077 USD |
0.1257 USD |
0.1142 USD |
| 2024-08-05 |
0.1091 USD |
327,390.6037 |
0.1260 USD |
0.1000 USD |
0.1274 USD |
0.1108 USD |
| 2024-08-04 |
0.1330 USD |
61,218.6752 |
0.1311 USD |
0.1258 USD |
0.1390 USD |
0.1258 USD |
| 2024-08-03 |
0.1398 USD |
41,953.6695 |
0.1441 USD |
0.1363 USD |
0.1449 USD |
0.1376 USD |
| 2024-08-02 |
0.1463 USD |
108,776.1438 |
0.1516 USD |
0.1398 USD |
0.1567 USD |
0.1431 USD |
| 2024-08-01 |
0.1487 USD |
71,348.4379 |
0.1528 USD |
0.1440 USD |
0.1568 USD |
0.1454 USD |
| 2024-07-31 |
0.1580 USD |
160,564.8726 |
0.1639 USD |
0.1527 USD |
0.1648 USD |
0.1536 USD |
| 2024-07-30 |
0.1537 USD |
68,285.6278 |
0.1509 USD |
0.1505 USD |
0.1571 USD |
0.1530 USD |
| 2024-07-29 |
0.1612 USD |
477,104.3355 |
0.1499 USD |
0.1472 USD |
0.1715 USD |
0.1499 USD |
| 2024-07-28 |
0.1495 USD |
301,550.8254 |
0.1399 USD |
0.1390 USD |
0.1560 USD |
0.1472 USD |
| 2024-07-27 |
0.1392 USD |
74,380.4953 |
0.1380 USD |
0.1366 USD |
0.1400 USD |
0.1399 USD |
| 2024-07-26 |
0.1379 USD |
33,768.3148 |
0.1373 USD |
0.1354 USD |
0.1384 USD |
0.1384 USD |
| 2024-07-25 |
0.1352 USD |
66,827.8099 |
0.1375 USD |
0.1330 USD |
0.1375 USD |
0.1360 USD |
| 2024-07-24 |
0.1361 USD |
76,324.1846 |
0.1393 USD |
0.1337 USD |
0.1394 USD |
0.1373 USD |
| 2024-07-23 |
0.1413 USD |
97,946.8476 |
0.1401 USD |
0.1363 USD |
0.1480 USD |
0.1394 USD |
| 2024-07-22 |
0.1416 USD |
59,235.4300 |
0.1417 USD |
0.1357 USD |
0.1470 USD |
0.1393 USD |
| 2024-07-21 |
0.1460 USD |
186,686.0496 |
0.1457 USD |
0.1384 USD |
0.1535 USD |
0.1438 USD |
| 2024-07-20 |
0.1448 USD |
49,173.6525 |
0.1451 USD |
0.1400 USD |
0.1488 USD |
0.1460 USD |
| 2024-07-19 |
0.1398 USD |
46,962.6409 |
0.1396 USD |
0.1358 USD |
0.1419 USD |
0.1398 USD |
| 2024-07-18 |
0.1404 USD |
68,406.4642 |
0.1412 USD |
0.1384 USD |
0.1422 USD |
0.1396 USD |
| 2024-07-17 |
0.1455 USD |
126,858.1405 |
0.1409 USD |
0.1405 USD |
0.1499 USD |
0.1433 USD |
| 2024-07-16 |
0.1354 USD |
80,074.0462 |
0.1361 USD |
0.1328 USD |
0.1394 USD |
0.1394 USD |
| 2024-07-15 |
0.1375 USD |
158,551.3049 |
0.1280 USD |
0.1280 USD |
0.1467 USD |
0.1371 USD |
| 2024-07-14 |
0.1343 USD |
233,585.3628 |
0.1217 USD |
0.1188 USD |
0.1457 USD |
0.1280 USD |