Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-13 |
0.1275 USD |
115,826.1712 |
0.1232 USD |
0.1219 USD |
0.1300 USD |
0.1299 USD |
| 2024-07-12 |
0.1183 USD |
586,016.9703 |
0.1292 USD |
0.1078 USD |
0.1293 USD |
0.1232 USD |
| 2024-07-11 |
0.1275 USD |
34,087.3576 |
0.1292 USD |
0.1265 USD |
0.1298 USD |
0.1295 USD |
| 2024-07-10 |
0.1292 USD |
59,225.9114 |
0.1255 USD |
0.1255 USD |
0.1300 USD |
0.1264 USD |
| 2024-07-09 |
0.1288 USD |
78,869.8411 |
0.1273 USD |
0.1245 USD |
0.1346 USD |
0.1279 USD |
| 2024-07-08 |
0.1245 USD |
270,451.4177 |
0.1298 USD |
0.1150 USD |
0.1326 USD |
0.1261 USD |
| 2024-07-07 |
0.1296 USD |
23,409.5150 |
0.1291 USD |
0.1272 USD |
0.1309 USD |
0.1294 USD |
| 2024-07-06 |
0.1281 USD |
69,785.1931 |
0.1233 USD |
0.1233 USD |
0.1307 USD |
0.1294 USD |
| 2024-07-05 |
0.1288 USD |
189,698.4197 |
0.1393 USD |
0.1221 USD |
0.1393 USD |
0.1276 USD |
| 2024-07-04 |
0.1365 USD |
62,052.4861 |
0.1394 USD |
0.1322 USD |
0.1430 USD |
0.1388 USD |
| 2024-07-03 |
0.1436 USD |
113,374.0312 |
0.1437 USD |
0.1394 USD |
0.1488 USD |
0.1404 USD |
| 2024-07-02 |
0.1447 USD |
96,254.4853 |
0.1494 USD |
0.1414 USD |
0.1494 USD |
0.1452 USD |
| 2024-07-01 |
0.1496 USD |
42,341.2245 |
0.1519 USD |
0.1450 USD |
0.1525 USD |
0.1495 USD |
| 2024-06-30 |
0.1465 USD |
89,303.4220 |
0.1487 USD |
0.1411 USD |
0.1521 USD |
0.1498 USD |
| 2024-06-29 |
0.1506 USD |
34,206.6098 |
0.1543 USD |
0.1485 USD |
0.1543 USD |
0.1515 USD |
| 2024-06-28 |
0.1520 USD |
101,175.3262 |
0.1556 USD |
0.1485 USD |
0.1585 USD |
0.1525 USD |
| 2024-06-27 |
0.1548 USD |
48,634.7933 |
0.1576 USD |
0.1488 USD |
0.1586 USD |
0.1565 USD |
| 2024-06-26 |
0.1609 USD |
101,229.6205 |
0.1572 USD |
0.1499 USD |
0.1671 USD |
0.1581 USD |
| 2024-06-25 |
0.1565 USD |
23,839.2158 |
0.1525 USD |
0.1502 USD |
0.1589 USD |
0.1570 USD |
| 2024-06-24 |
0.1581 USD |
102,246.8316 |
0.1621 USD |
0.1523 USD |
0.1663 USD |
0.1561 USD |
| 2024-06-23 |
0.1602 USD |
149,681.3293 |
0.1500 USD |
0.1498 USD |
0.1676 USD |
0.1601 USD |
| 2024-06-22 |
0.1531 USD |
48,533.7017 |
0.1542 USD |
0.1500 USD |
0.1578 USD |
0.1508 USD |
| 2024-06-21 |
0.1547 USD |
20,882.0149 |
0.1568 USD |
0.1530 USD |
0.1599 USD |
0.1568 USD |
| 2024-06-20 |
0.1568 USD |
79,775.0262 |
0.1612 USD |
0.1478 USD |
0.1639 USD |
0.1591 USD |
| 2024-06-19 |
0.1611 USD |
54,881.6430 |
0.1593 USD |
0.1553 USD |
0.1650 USD |
0.1600 USD |
| 2024-06-18 |
0.1546 USD |
427,935.2383 |
0.1639 USD |
0.1420 USD |
0.1678 USD |
0.1586 USD |
| 2024-06-17 |
0.1621 USD |
79,202.7972 |
0.1627 USD |
0.1575 USD |
0.1663 USD |
0.1638 USD |
| 2024-06-16 |
0.1628 USD |
45,283.8902 |
0.1646 USD |
0.1605 USD |
0.1649 USD |
0.1626 USD |
| 2024-06-15 |
0.1633 USD |
95,023.4993 |
0.1637 USD |
0.1601 USD |
0.1688 USD |
0.1635 USD |
| 2024-06-14 |
0.1693 USD |
201,456.1803 |
0.1625 USD |
0.1600 USD |
0.1781 USD |
0.1637 USD |
| 2024-06-13 |
0.1664 USD |
357,997.3046 |
0.1739 USD |
0.1550 USD |
0.1796 USD |
0.1625 USD |
| 2024-06-12 |
0.1680 USD |
222,592.7338 |
0.1553 USD |
0.1516 USD |
0.1807 USD |
0.1708 USD |
| 2024-06-11 |
0.1614 USD |
219,679.8487 |
0.1651 USD |
0.1500 USD |
0.1728 USD |
0.1590 USD |
| 2024-06-10 |
0.1693 USD |
107,164.6971 |
0.1678 USD |
0.1615 USD |
0.1758 USD |
0.1650 USD |
| 2024-06-09 |
0.1612 USD |
760,735.8830 |
0.1650 USD |
0.1490 USD |
0.1779 USD |
0.1681 USD |
| 2024-06-08 |
0.1643 USD |
1,537,777.3165 |
0.1877 USD |
0.1325 USD |
0.1924 USD |
0.1722 USD |
| 2024-06-07 |
0.1927 USD |
339,641.6857 |
0.1978 USD |
0.1886 USD |
0.2016 USD |
0.1891 USD |
| 2024-06-06 |
0.2011 USD |
99,188.1407 |
0.2113 USD |
0.1971 USD |
0.2115 USD |
0.1987 USD |
| 2024-06-05 |
0.2048 USD |
207,054.2400 |
0.2011 USD |
0.1981 USD |
0.2198 USD |
0.2118 USD |
| 2024-06-04 |
0.2014 USD |
59,687.8210 |
0.2038 USD |
0.1987 USD |
0.2053 USD |
0.2013 USD |
| 2024-06-03 |
0.2023 USD |
239,656.7716 |
0.1969 USD |
0.1904 USD |
0.2159 USD |
0.2034 USD |
| 2024-06-02 |
0.1994 USD |
254,425.9760 |
0.2071 USD |
0.1945 USD |
0.2097 USD |
0.1970 USD |
| 2024-06-01 |
0.2141 USD |
111,333.2497 |
0.2088 USD |
0.2041 USD |
0.2300 USD |
0.2081 USD |
| 2024-05-31 |
0.2063 USD |
106,432.0896 |
0.2099 USD |
0.2017 USD |
0.2143 USD |
0.2080 USD |
| 2024-05-30 |
0.2081 USD |
90,291.7034 |
0.2141 USD |
0.2030 USD |
0.2159 USD |
0.2080 USD |
| 2024-05-29 |
0.2173 USD |
224,483.9463 |
0.2042 USD |
0.2005 USD |
0.2347 USD |
0.2136 USD |
| 2024-05-28 |
0.2022 USD |
134,911.7145 |
0.2100 USD |
0.1950 USD |
0.2122 USD |
0.2042 USD |
| 2024-05-27 |
0.2036 USD |
273,886.3558 |
0.2068 USD |
0.1912 USD |
0.2174 USD |
0.2089 USD |
| 2024-05-26 |
0.2057 USD |
381,974.6970 |
0.2128 USD |
0.1980 USD |
0.2230 USD |
0.2046 USD |
| 2024-05-25 |
0.2146 USD |
388,176.4033 |
0.2129 USD |
0.2052 USD |
0.2330 USD |
0.2124 USD |