Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.2706 USD |
449,929.3278 |
0.2918 USD |
0.2496 USD |
0.2956 USD |
0.2620 USD |
| 2024-04-03 |
0.2883 USD |
269,072.0753 |
0.3037 USD |
0.2712 USD |
0.3099 USD |
0.2793 USD |
| 2024-04-02 |
0.3146 USD |
531,475.5679 |
0.3027 USD |
0.3000 USD |
0.3445 USD |
0.3000 USD |
| 2024-04-01 |
0.3128 USD |
233,244.5933 |
0.3279 USD |
0.2941 USD |
0.3342 USD |
0.3058 USD |
| 2024-03-31 |
0.3116 USD |
279,013.2810 |
0.3009 USD |
0.2962 USD |
0.3328 USD |
0.3250 USD |
| 2024-03-30 |
0.3073 USD |
194,277.6389 |
0.3095 USD |
0.2973 USD |
0.3160 USD |
0.3063 USD |
| 2024-03-29 |
0.3140 USD |
251,552.9785 |
0.3298 USD |
0.3004 USD |
0.3415 USD |
0.3074 USD |
| 2024-03-28 |
0.3272 USD |
599,948.0128 |
0.3066 USD |
0.3000 USD |
0.3430 USD |
0.3316 USD |
| 2024-03-27 |
0.3216 USD |
1,496,180.1632 |
0.3652 USD |
0.2736 USD |
0.3712 USD |
0.3059 USD |
| 2024-03-26 |
0.3707 USD |
600,859.9315 |
0.3542 USD |
0.3502 USD |
0.3980 USD |
0.3698 USD |
| 2024-03-25 |
0.3637 USD |
792,938.4455 |
0.3898 USD |
0.3408 USD |
0.3999 USD |
0.3648 USD |
| 2024-03-24 |
0.3883 USD |
370,777.6419 |
0.3945 USD |
0.3697 USD |
0.4199 USD |
0.3889 USD |
| 2024-03-23 |
0.4045 USD |
1,204,280.1450 |
0.3742 USD |
0.3600 USD |
0.4840 USD |
0.3965 USD |
| 2024-03-22 |
0.3883 USD |
782,815.1456 |
0.4286 USD |
0.3408 USD |
0.4300 USD |
0.3828 USD |
| 2024-03-21 |
0.4523 USD |
1,697,808.2572 |
0.5098 USD |
0.3763 USD |
0.5411 USD |
0.4203 USD |
| 2024-03-20 |
0.4418 USD |
1,153,904.2758 |
0.4245 USD |
0.3578 USD |
0.5414 USD |
0.5414 USD |
| 2024-03-19 |
0.3871 USD |
1,404,654.3706 |
0.3902 USD |
0.3379 USD |
0.4449 USD |
0.4167 USD |
| 2024-03-18 |
0.4423 USD |
1,540,809.0004 |
0.5498 USD |
0.3620 USD |
0.5500 USD |
0.3623 USD |
| 2024-03-17 |
0.5037 USD |
7,470,594.5415 |
0.3493 USD |
0.3200 USD |
0.7486 USD |
0.5276 USD |
| 2024-03-16 |
0.3558 USD |
4,605,816.5946 |
0.2224 USD |
0.2212 USD |
0.4400 USD |
0.3380 USD |
| 2024-03-15 |
0.2242 USD |
245,417.3905 |
0.2380 USD |
0.2110 USD |
0.2393 USD |
0.2158 USD |
| 2024-03-14 |
0.2407 USD |
443,717.6560 |
0.2581 USD |
0.2155 USD |
0.2609 USD |
0.2371 USD |
| 2024-03-13 |
0.2324 USD |
654,658.7059 |
0.2234 USD |
0.2103 USD |
0.2565 USD |
0.2399 USD |
| 2024-03-12 |
0.2263 USD |
958,640.7284 |
0.2058 USD |
0.2058 USD |
0.2400 USD |
0.2219 USD |
| 2024-03-11 |
0.1999 USD |
589,706.1689 |
0.1946 USD |
0.1854 USD |
0.2150 USD |
0.2002 USD |
| 2024-03-10 |
0.1975 USD |
387,481.4750 |
0.1947 USD |
0.1892 USD |
0.2123 USD |
0.1947 USD |
| 2024-03-09 |
0.1934 USD |
161,334.3585 |
0.1900 USD |
0.1870 USD |
0.2020 USD |
0.1914 USD |
| 2024-03-08 |
0.1919 USD |
206,594.7087 |
0.1944 USD |
0.1830 USD |
0.2007 USD |
0.1887 USD |
| 2024-03-07 |
0.2043 USD |
521,264.7733 |
0.1874 USD |
0.1839 USD |
0.2245 USD |
0.2050 USD |
| 2024-03-06 |
0.1856 USD |
245,345.3708 |
0.1813 USD |
0.1765 USD |
0.1918 USD |
0.1859 USD |
| 2024-03-05 |
0.1911 USD |
575,993.9089 |
0.2002 USD |
0.1779 USD |
0.2002 USD |
0.1799 USD |
| 2024-03-04 |
0.2043 USD |
383,824.2394 |
0.2024 USD |
0.1964 USD |
0.2105 USD |
0.2001 USD |
| 2024-03-03 |
0.2104 USD |
544,511.1907 |
0.2231 USD |
0.1939 USD |
0.2312 USD |
0.2012 USD |
| 2024-03-02 |
0.2085 USD |
992,498.2640 |
0.1971 USD |
0.1830 USD |
0.2250 USD |
0.1911 USD |
| 2024-03-01 |
0.1838 USD |
644,331.7799 |
0.1754 USD |
0.1654 USD |
0.2043 USD |
0.1965 USD |
| 2024-02-29 |
0.1728 USD |
369,029.3861 |
0.1778 USD |
0.1643 USD |
0.1853 USD |
0.1728 USD |
| 2024-02-28 |
0.1767 USD |
600,493.6849 |
0.1884 USD |
0.1669 USD |
0.1937 USD |
0.1772 USD |
| 2024-02-27 |
0.1863 USD |
953,224.2776 |
0.1999 USD |
0.1730 USD |
0.2032 USD |
0.1905 USD |
| 2024-02-26 |
0.2132 USD |
2,023,147.6576 |
0.1763 USD |
0.1730 USD |
0.2600 USD |
0.2016 USD |
| 2024-02-25 |
0.1807 USD |
3,477,021.5998 |
0.1396 USD |
0.1345 USD |
0.2360 USD |
0.2066 USD |
| 2024-02-24 |
0.1351 USD |
902,470.8631 |
0.1309 USD |
0.1300 USD |
0.1415 USD |
0.1395 USD |
| 2024-02-23 |
0.1392 USD |
3,037,068.4637 |
0.1319 USD |
0.1249 USD |
0.1560 USD |
0.1353 USD |
| 2024-02-22 |
0.1086 USD |
1,661,207.4010 |
0.1126 USD |
0.0900 USD |
0.1289 USD |
0.1289 USD |
| 2024-02-21 |
0.1091 USD |
52,601.1751 |
0.1105 USD |
0.1080 USD |
0.1106 USD |
0.1081 USD |
| 2024-02-20 |
0.1089 USD |
234,208.8214 |
0.1109 USD |
0.1060 USD |
0.1127 USD |
0.1100 USD |
| 2024-02-19 |
0.1096 USD |
672,505.5861 |
0.1112 USD |
0.1063 USD |
0.1140 USD |
0.1107 USD |
| 2024-02-18 |
0.1123 USD |
202,543.4322 |
0.1141 USD |
0.1100 USD |
0.1143 USD |
0.1123 USD |
| 2024-02-17 |
0.1130 USD |
324,848.8474 |
0.1179 USD |
0.1100 USD |
0.1192 USD |
0.1138 USD |
| 2024-02-16 |
0.1175 USD |
182,421.3929 |
0.1187 USD |
0.1159 USD |
0.1200 USD |
0.1184 USD |
| 2024-02-15 |
0.1178 USD |
329,026.9870 |
0.1217 USD |
0.1154 USD |
0.1222 USD |
0.1189 USD |