Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-26 |
0.1258 USD |
219,439.5783 |
0.1298 USD |
0.1204 USD |
0.1319 USD |
0.1261 USD |
| 2023-12-25 |
0.1272 USD |
459,934.9510 |
0.1227 USD |
0.1200 USD |
0.1363 USD |
0.1308 USD |
| 2023-12-24 |
0.1246 USD |
324,496.4024 |
0.1276 USD |
0.1200 USD |
0.1302 USD |
0.1232 USD |
| 2023-12-23 |
0.1267 USD |
283,539.9342 |
0.1229 USD |
0.1204 USD |
0.1326 USD |
0.1273 USD |
| 2023-12-22 |
0.1248 USD |
170,671.1696 |
0.1285 USD |
0.1204 USD |
0.1295 USD |
0.1245 USD |
| 2023-12-21 |
0.1303 USD |
432,350.9121 |
0.1280 USD |
0.1242 USD |
0.1405 USD |
0.1321 USD |
| 2023-12-20 |
0.1361 USD |
804,323.1110 |
0.1374 USD |
0.1224 USD |
0.1490 USD |
0.1275 USD |
| 2023-12-19 |
0.1293 USD |
1,126,823.1180 |
0.1139 USD |
0.1098 USD |
0.1440 USD |
0.1336 USD |
| 2023-12-18 |
0.1149 USD |
569,385.5004 |
0.1210 USD |
0.1097 USD |
0.1237 USD |
0.1155 USD |
| 2023-12-17 |
0.1266 USD |
162,016.3314 |
0.1229 USD |
0.1207 USD |
0.1320 USD |
0.1214 USD |
| 2023-12-16 |
0.1251 USD |
212,423.9653 |
0.1214 USD |
0.1199 USD |
0.1310 USD |
0.1274 USD |
| 2023-12-15 |
0.1245 USD |
143,995.4774 |
0.1258 USD |
0.1155 USD |
0.1305 USD |
0.1232 USD |
| 2023-12-14 |
0.1276 USD |
424,687.4033 |
0.1323 USD |
0.1173 USD |
0.1360 USD |
0.1245 USD |
| 2023-12-13 |
0.1309 USD |
317,443.7861 |
0.1370 USD |
0.1231 USD |
0.1394 USD |
0.1320 USD |
| 2023-12-12 |
0.1446 USD |
1,099,576.5907 |
0.1449 USD |
0.1321 USD |
0.1750 USD |
0.1407 USD |
| 2023-12-11 |
0.1347 USD |
1,868,679.4470 |
0.1191 USD |
0.1072 USD |
0.1610 USD |
0.1385 USD |
| 2023-12-10 |
0.1095 USD |
1,514,816.9152 |
0.1280 USD |
0.0900 USD |
0.1380 USD |
0.1176 USD |
| 2023-12-09 |
0.1258 USD |
749,963.9012 |
0.1301 USD |
0.1186 USD |
0.1350 USD |
0.1269 USD |
| 2023-12-08 |
0.1310 USD |
423,162.6910 |
0.1394 USD |
0.1248 USD |
0.1400 USD |
0.1300 USD |
| 2023-12-07 |
0.1339 USD |
185,255.9964 |
0.1328 USD |
0.1320 USD |
0.1398 USD |
0.1380 USD |
| 2023-12-06 |
0.1346 USD |
637,189.4583 |
0.1363 USD |
0.1320 USD |
0.1391 USD |
0.1334 USD |
| 2023-12-05 |
0.1428 USD |
1,084,160.1325 |
0.1401 USD |
0.1350 USD |
0.1520 USD |
0.1376 USD |
| 2023-12-04 |
0.1391 USD |
710,279.0733 |
0.1403 USD |
0.1339 USD |
0.1450 USD |
0.1392 USD |
| 2023-12-03 |
0.1426 USD |
572,175.5326 |
0.1500 USD |
0.1365 USD |
0.1502 USD |
0.1402 USD |
| 2023-12-02 |
0.1477 USD |
1,295,603.1716 |
0.1476 USD |
0.1391 USD |
0.1540 USD |
0.1507 USD |
| 2023-12-01 |
0.1594 USD |
2,027,415.1176 |
0.1628 USD |
0.1399 USD |
0.1820 USD |
0.1422 USD |
| 2023-11-30 |
0.1488 USD |
1,364,607.1813 |
0.1503 USD |
0.1323 USD |
0.1675 USD |
0.1586 USD |
| 2023-11-29 |
0.1462 USD |
1,061,800.7874 |
0.1496 USD |
0.1313 USD |
0.1703 USD |
0.1450 USD |
| 2023-11-28 |
0.1493 USD |
269,389.5691 |
0.1557 USD |
0.1432 USD |
0.1584 USD |
0.1502 USD |
| 2023-11-27 |
0.1520 USD |
511,031.5936 |
0.1504 USD |
0.1450 USD |
0.1654 USD |
0.1490 USD |
| 2023-11-26 |
0.1625 USD |
1,114,810.2759 |
0.1618 USD |
0.1450 USD |
0.1828 USD |
0.1512 USD |
| 2023-11-25 |
0.1472 USD |
422,512.2941 |
0.1458 USD |
0.1388 USD |
0.1562 USD |
0.1444 USD |
| 2023-11-24 |
0.1449 USD |
641,716.8916 |
0.1501 USD |
0.1377 USD |
0.1525 USD |
0.1450 USD |
| 2023-11-23 |
0.1537 USD |
518,831.7163 |
0.1536 USD |
0.1475 USD |
0.1650 USD |
0.1493 USD |
| 2023-11-22 |
0.1555 USD |
545,156.0130 |
0.1527 USD |
0.1500 USD |
0.1713 USD |
0.1503 USD |
| 2023-11-21 |
0.1613 USD |
1,382,037.5819 |
0.1614 USD |
0.1454 USD |
0.1808 USD |
0.1553 USD |
| 2023-11-20 |
0.1692 USD |
2,692,212.3074 |
0.1825 USD |
0.1450 USD |
0.1988 USD |
0.1620 USD |
| 2023-11-19 |
0.1917 USD |
714,540.5925 |
0.2020 USD |
0.1810 USD |
0.2064 USD |
0.1957 USD |
| 2023-11-18 |
0.1956 USD |
3,029,865.9661 |
0.1555 USD |
0.1520 USD |
0.2379 USD |
0.2006 USD |
| 2023-11-17 |
0.1707 USD |
1,923,660.0964 |
0.1896 USD |
0.1500 USD |
0.2033 USD |
0.1550 USD |
| 2023-11-16 |
0.2023 USD |
3,431,374.5847 |
0.1899 USD |
0.1682 USD |
0.2450 USD |
0.1899 USD |
| 2023-11-15 |
0.2488 USD |
7,268,002.6579 |
0.2227 USD |
0.1850 USD |
0.3205 USD |
0.2127 USD |
| 2023-11-14 |
0.1908 USD |
20,047,087.5691 |
0.1040 USD |
0.0769 USD |
0.4440 USD |
0.2881 USD |
| 2023-11-13 |
0.0521 USD |
545,645.4153 |
0.0528 USD |
0.0510 USD |
0.0532 USD |
0.0521 USD |
| 2023-11-12 |
0.0533 USD |
758,667.0520 |
0.0559 USD |
0.0483 USD |
0.0566 USD |
0.0530 USD |
| 2023-11-11 |
0.0565 USD |
1,029,726.7403 |
0.0579 USD |
0.0541 USD |
0.0602 USD |
0.0563 USD |
| 2023-11-10 |
0.0578 USD |
673,776.6864 |
0.0594 USD |
0.0550 USD |
0.0621 USD |
0.0564 USD |
| 2023-11-09 |
0.0607 USD |
1,121,867.9345 |
0.0566 USD |
0.0550 USD |
0.0677 USD |
0.0620 USD |
| 2023-11-08 |
0.0589 USD |
686,143.5879 |
0.0590 USD |
0.0562 USD |
0.0620 USD |
0.0580 USD |
| 2023-11-07 |
0.0589 USD |
789,132.4075 |
0.0603 USD |
0.0556 USD |
0.0636 USD |
0.0591 USD |