Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.2151 USD |
213,302.6575 |
0.2254 USD |
0.2080 USD |
0.2256 USD |
0.2135 USD |
| 2024-05-23 |
0.2269 USD |
239,257.3166 |
0.2301 USD |
0.2168 USD |
0.2384 USD |
0.2263 USD |
| 2024-05-22 |
0.2294 USD |
122,497.1299 |
0.2256 USD |
0.2238 USD |
0.2384 USD |
0.2301 USD |
| 2024-05-21 |
0.2281 USD |
289,540.9884 |
0.2269 USD |
0.2146 USD |
0.2371 USD |
0.2298 USD |
| 2024-05-20 |
0.2121 USD |
261,516.1100 |
0.2088 USD |
0.1905 USD |
0.2300 USD |
0.2299 USD |
| 2024-05-19 |
0.2118 USD |
142,979.5758 |
0.2093 USD |
0.2069 USD |
0.2164 USD |
0.2088 USD |
| 2024-05-18 |
0.2070 USD |
103,731.5606 |
0.2039 USD |
0.2033 USD |
0.2100 USD |
0.2091 USD |
| 2024-05-17 |
0.2020 USD |
513,746.0433 |
0.2132 USD |
0.1934 USD |
0.2146 USD |
0.2038 USD |
| 2024-05-16 |
0.2128 USD |
1,383,803.7937 |
0.2305 USD |
0.1866 USD |
0.2520 USD |
0.2145 USD |
| 2024-05-15 |
0.2261 USD |
108,749.4399 |
0.2219 USD |
0.2200 USD |
0.2323 USD |
0.2288 USD |
| 2024-05-14 |
0.2358 USD |
272,917.1822 |
0.2457 USD |
0.2100 USD |
0.2718 USD |
0.2201 USD |
| 2024-05-13 |
0.2252 USD |
284,688.8053 |
0.2201 USD |
0.2158 USD |
0.2447 USD |
0.2369 USD |
| 2024-05-12 |
0.2209 USD |
75,513.0556 |
0.2219 USD |
0.2166 USD |
0.2220 USD |
0.2219 USD |
| 2024-05-11 |
0.2196 USD |
27,002.7109 |
0.2184 USD |
0.2159 USD |
0.2220 USD |
0.2215 USD |
| 2024-05-10 |
0.2201 USD |
71,574.6378 |
0.2219 USD |
0.2162 USD |
0.2224 USD |
0.2188 USD |
| 2024-05-09 |
0.2185 USD |
97,833.7272 |
0.2216 USD |
0.2110 USD |
0.2224 USD |
0.2224 USD |
| 2024-05-08 |
0.2354 USD |
312,680.5867 |
0.2311 USD |
0.2215 USD |
0.2445 USD |
0.2216 USD |
| 2024-05-07 |
0.2273 USD |
140,822.0717 |
0.2228 USD |
0.2221 USD |
0.2317 USD |
0.2260 USD |
| 2024-05-06 |
0.2237 USD |
72,788.0906 |
0.2188 USD |
0.2185 USD |
0.2277 USD |
0.2248 USD |
| 2024-05-05 |
0.2260 USD |
130,214.5936 |
0.2268 USD |
0.2151 USD |
0.2300 USD |
0.2215 USD |
| 2024-05-04 |
0.2279 USD |
462,751.2373 |
0.2150 USD |
0.2124 USD |
0.2490 USD |
0.2222 USD |
| 2024-05-03 |
0.2076 USD |
48,416.5344 |
0.2062 USD |
0.2035 USD |
0.2135 USD |
0.2135 USD |
| 2024-05-02 |
0.1995 USD |
95,954.6004 |
0.2005 USD |
0.1937 USD |
0.2091 USD |
0.2064 USD |
| 2024-05-01 |
0.1968 USD |
367,744.0657 |
0.2041 USD |
0.1831 USD |
0.2080 USD |
0.1984 USD |
| 2024-04-30 |
0.2069 USD |
151,759.1200 |
0.2095 USD |
0.2000 USD |
0.2184 USD |
0.2021 USD |
| 2024-04-29 |
0.2200 USD |
66,876.8950 |
0.2236 USD |
0.2160 USD |
0.2253 USD |
0.2161 USD |
| 2024-04-28 |
0.2316 USD |
196,194.2336 |
0.2252 USD |
0.2212 USD |
0.2406 USD |
0.2236 USD |
| 2024-04-27 |
0.2240 USD |
133,341.0581 |
0.2185 USD |
0.2164 USD |
0.2323 USD |
0.2243 USD |
| 2024-04-26 |
0.2124 USD |
161,453.5956 |
0.2161 USD |
0.2057 USD |
0.2230 USD |
0.2218 USD |
| 2024-04-25 |
0.2176 USD |
353,300.8360 |
0.2244 USD |
0.2008 USD |
0.2334 USD |
0.2179 USD |
| 2024-04-24 |
0.2306 USD |
370,349.2322 |
0.2363 USD |
0.2050 USD |
0.2540 USD |
0.2226 USD |
| 2024-04-23 |
0.2345 USD |
267,376.3826 |
0.2254 USD |
0.2218 USD |
0.2465 USD |
0.2394 USD |
| 2024-04-22 |
0.2219 USD |
51,177.3782 |
0.2250 USD |
0.2190 USD |
0.2261 USD |
0.2253 USD |
| 2024-04-21 |
0.2198 USD |
216,550.1334 |
0.2153 USD |
0.2112 USD |
0.2300 USD |
0.2237 USD |
| 2024-04-20 |
0.2084 USD |
231,108.8178 |
0.2066 USD |
0.2000 USD |
0.2251 USD |
0.2147 USD |
| 2024-04-19 |
0.2058 USD |
728,025.1754 |
0.2216 USD |
0.1911 USD |
0.2230 USD |
0.2049 USD |
| 2024-04-18 |
0.2150 USD |
131,936.2030 |
0.2033 USD |
0.2021 USD |
0.2217 USD |
0.2209 USD |
| 2024-04-17 |
0.2077 USD |
234,362.6364 |
0.2175 USD |
0.1926 USD |
0.2224 USD |
0.2048 USD |
| 2024-04-16 |
0.2196 USD |
264,860.5799 |
0.2391 USD |
0.2039 USD |
0.2421 USD |
0.2150 USD |
| 2024-04-15 |
0.2325 USD |
310,825.4248 |
0.2266 USD |
0.2117 USD |
0.2421 USD |
0.2353 USD |
| 2024-04-14 |
0.2192 USD |
163,139.8589 |
0.2124 USD |
0.2102 USD |
0.2281 USD |
0.2209 USD |
| 2024-04-13 |
0.2237 USD |
351,033.3747 |
0.2336 USD |
0.2000 USD |
0.2395 USD |
0.2000 USD |
| 2024-04-12 |
0.2472 USD |
655,839.2918 |
0.2690 USD |
0.2209 USD |
0.2713 USD |
0.2300 USD |
| 2024-04-11 |
0.2694 USD |
116,008.9167 |
0.2767 USD |
0.2627 USD |
0.2783 USD |
0.2661 USD |
| 2024-04-10 |
0.2589 USD |
529,321.8113 |
0.2791 USD |
0.2461 USD |
0.2896 USD |
0.2664 USD |
| 2024-04-09 |
0.2913 USD |
1,119,085.4502 |
0.2879 USD |
0.2611 USD |
0.3399 USD |
0.2765 USD |
| 2024-04-08 |
0.2480 USD |
628,001.2192 |
0.2438 USD |
0.2230 USD |
0.2758 USD |
0.2734 USD |
| 2024-04-07 |
0.2508 USD |
442,752.1273 |
0.2489 USD |
0.2360 USD |
0.2660 USD |
0.2439 USD |
| 2024-04-06 |
0.2440 USD |
465,485.4162 |
0.2452 USD |
0.2237 USD |
0.2677 USD |
0.2511 USD |
| 2024-04-05 |
0.2373 USD |
1,055,853.7909 |
0.2620 USD |
0.2204 USD |
0.2700 USD |
0.2426 USD |