Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-14 |
0.1191 USD |
305,562.8146 |
0.1216 USD |
0.1160 USD |
0.1259 USD |
0.1215 USD |
| 2024-02-13 |
0.1223 USD |
285,095.4794 |
0.1214 USD |
0.1183 USD |
0.1260 USD |
0.1218 USD |
| 2024-02-12 |
0.1202 USD |
32,783.6204 |
0.1202 USD |
0.1185 USD |
0.1215 USD |
0.1212 USD |
| 2024-02-11 |
0.1191 USD |
229,745.2566 |
0.1159 USD |
0.1159 USD |
0.1227 USD |
0.1193 USD |
| 2024-02-10 |
0.1168 USD |
436,916.7880 |
0.1160 USD |
0.1123 USD |
0.1250 USD |
0.1160 USD |
| 2024-02-09 |
0.1132 USD |
259,470.5805 |
0.1132 USD |
0.1080 USD |
0.1190 USD |
0.1160 USD |
| 2024-02-08 |
0.1131 USD |
179,199.5678 |
0.1148 USD |
0.1109 USD |
0.1170 USD |
0.1130 USD |
| 2024-02-07 |
0.1142 USD |
426,604.0749 |
0.1070 USD |
0.1069 USD |
0.1210 USD |
0.1168 USD |
| 2024-02-06 |
0.1076 USD |
227,927.0795 |
0.1070 USD |
0.1054 USD |
0.1113 USD |
0.1067 USD |
| 2024-02-05 |
0.1082 USD |
55,367.0786 |
0.1086 USD |
0.1070 USD |
0.1104 USD |
0.1074 USD |
| 2024-02-04 |
0.1097 USD |
76,715.1235 |
0.1115 USD |
0.1085 USD |
0.1126 USD |
0.1087 USD |
| 2024-02-03 |
0.1119 USD |
33,025.0973 |
0.1127 USD |
0.1107 USD |
0.1137 USD |
0.1107 USD |
| 2024-02-02 |
0.1149 USD |
240,307.6268 |
0.1139 USD |
0.1115 USD |
0.1187 USD |
0.1125 USD |
| 2024-02-01 |
0.1155 USD |
148,917.2742 |
0.1127 USD |
0.1126 USD |
0.1182 USD |
0.1150 USD |
| 2024-01-31 |
0.1130 USD |
74,172.9917 |
0.1132 USD |
0.1126 USD |
0.1150 USD |
0.1127 USD |
| 2024-01-30 |
0.1146 USD |
73,621.3534 |
0.1162 USD |
0.1126 USD |
0.1168 USD |
0.1141 USD |
| 2024-01-29 |
0.1166 USD |
121,289.6525 |
0.1147 USD |
0.1138 USD |
0.1195 USD |
0.1169 USD |
| 2024-01-28 |
0.1162 USD |
726,430.6141 |
0.1086 USD |
0.1077 USD |
0.1273 USD |
0.1120 USD |
| 2024-01-27 |
0.1088 USD |
166,538.7262 |
0.1085 USD |
0.1058 USD |
0.1125 USD |
0.1080 USD |
| 2024-01-26 |
0.1060 USD |
103,067.5354 |
0.1053 USD |
0.1045 USD |
0.1085 USD |
0.1075 USD |
| 2024-01-25 |
0.1054 USD |
109,978.9178 |
0.1056 USD |
0.1025 USD |
0.1083 USD |
0.1057 USD |
| 2024-01-24 |
0.1067 USD |
310,636.9293 |
0.1050 USD |
0.1020 USD |
0.1125 USD |
0.1055 USD |
| 2024-01-23 |
0.1117 USD |
677,501.3241 |
0.1149 USD |
0.1011 USD |
0.1219 USD |
0.1041 USD |
| 2024-01-22 |
0.1120 USD |
321,958.9102 |
0.1066 USD |
0.1063 USD |
0.1150 USD |
0.1138 USD |
| 2024-01-21 |
0.1093 USD |
223,968.9899 |
0.1117 USD |
0.1050 USD |
0.1140 USD |
0.1060 USD |
| 2024-01-20 |
0.1132 USD |
120,577.9348 |
0.1124 USD |
0.1108 USD |
0.1150 USD |
0.1116 USD |
| 2024-01-19 |
0.1095 USD |
641,669.8019 |
0.1173 USD |
0.1006 USD |
0.1180 USD |
0.1125 USD |
| 2024-01-18 |
0.1312 USD |
1,135,030.0321 |
0.1201 USD |
0.1164 USD |
0.1449 USD |
0.1165 USD |
| 2024-01-17 |
0.1198 USD |
651,005.3189 |
0.1091 USD |
0.1080 USD |
0.1279 USD |
0.1197 USD |
| 2024-01-16 |
0.1091 USD |
101,184.8668 |
0.1091 USD |
0.1080 USD |
0.1117 USD |
0.1091 USD |
| 2024-01-15 |
0.1096 USD |
73,315.6798 |
0.1105 USD |
0.1090 USD |
0.1117 USD |
0.1095 USD |
| 2024-01-14 |
0.1104 USD |
49,551.1115 |
0.1098 USD |
0.1090 USD |
0.1117 USD |
0.1111 USD |
| 2024-01-13 |
0.1136 USD |
311,820.4490 |
0.1207 USD |
0.1092 USD |
0.1207 USD |
0.1107 USD |
| 2024-01-12 |
0.1136 USD |
117,340.1722 |
0.1109 USD |
0.1108 USD |
0.1165 USD |
0.1154 USD |
| 2024-01-11 |
0.1097 USD |
459,984.4386 |
0.1116 USD |
0.1032 USD |
0.1132 USD |
0.1123 USD |
| 2024-01-10 |
0.1121 USD |
67,540.4225 |
0.1121 USD |
0.1110 USD |
0.1132 USD |
0.1128 USD |
| 2024-01-09 |
0.1131 USD |
255,119.7619 |
0.1128 USD |
0.1100 USD |
0.1170 USD |
0.1122 USD |
| 2024-01-08 |
0.1130 USD |
184,742.2873 |
0.1131 USD |
0.1100 USD |
0.1158 USD |
0.1138 USD |
| 2024-01-07 |
0.1180 USD |
126,905.4621 |
0.1191 USD |
0.1160 USD |
0.1201 USD |
0.1162 USD |
| 2024-01-06 |
0.1206 USD |
108,760.9141 |
0.1232 USD |
0.1188 USD |
0.1241 USD |
0.1193 USD |
| 2024-01-05 |
0.1237 USD |
281,094.8210 |
0.1250 USD |
0.1188 USD |
0.1280 USD |
0.1240 USD |
| 2024-01-04 |
0.1270 USD |
734,080.0492 |
0.1163 USD |
0.1156 USD |
0.1360 USD |
0.1231 USD |
| 2024-01-03 |
0.1178 USD |
732,055.6596 |
0.1262 USD |
0.1100 USD |
0.1310 USD |
0.1159 USD |
| 2024-01-02 |
0.1291 USD |
272,060.0712 |
0.1271 USD |
0.1242 USD |
0.1323 USD |
0.1262 USD |
| 2024-01-01 |
0.1268 USD |
143,937.1985 |
0.1284 USD |
0.1248 USD |
0.1290 USD |
0.1286 USD |
| 2023-12-31 |
0.1299 USD |
236,962.6076 |
0.1281 USD |
0.1256 USD |
0.1340 USD |
0.1303 USD |
| 2023-12-30 |
0.1298 USD |
236,365.9770 |
0.1307 USD |
0.1242 USD |
0.1334 USD |
0.1279 USD |
| 2023-12-29 |
0.1291 USD |
293,671.5715 |
0.1245 USD |
0.1225 USD |
0.1345 USD |
0.1313 USD |
| 2023-12-28 |
0.1252 USD |
351,085.6638 |
0.1295 USD |
0.1210 USD |
0.1298 USD |
0.1240 USD |
| 2023-12-27 |
0.1250 USD |
281,668.7177 |
0.1263 USD |
0.1200 USD |
0.1308 USD |
0.1287 USD |