Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
0.0481 USD |
14,554.5481 |
0.0488 USD |
0.0478 USD |
0.0497 USD |
0.0482 USD |
| 2025-12-16 |
0.0494 USD |
5,703.5958 |
0.0487 USD |
0.0487 USD |
0.0499 USD |
0.0497 USD |
| 2025-12-15 |
0.0553 USD |
13,627.5162 |
0.0530 USD |
0.0520 USD |
0.0580 USD |
0.0540 USD |
| 2025-12-14 |
0.0536 USD |
23,547.5993 |
0.0557 USD |
0.0518 USD |
0.0559 USD |
0.0528 USD |
| 2025-12-13 |
0.0524 USD |
2,327.4353 |
0.0541 USD |
0.0517 USD |
0.0541 USD |
0.0517 USD |
| 2025-12-12 |
0.0501 USD |
904.4436 |
0.0484 USD |
0.0484 USD |
0.0512 USD |
0.0511 USD |
| 2025-12-11 |
0.0510 USD |
14,793.5223 |
0.0493 USD |
0.0493 USD |
0.0524 USD |
0.0508 USD |
| 2025-12-10 |
0.0532 USD |
2,390.3905 |
0.0532 USD |
0.0532 USD |
0.0533 USD |
0.0532 USD |
| 2025-12-09 |
0.0511 USD |
14,145.9337 |
0.0515 USD |
0.0478 USD |
0.0520 USD |
0.0504 USD |
| 2025-12-08 |
0.0520 USD |
2,017.2075 |
0.0520 USD |
0.0520 USD |
0.0521 USD |
0.0520 USD |
| 2025-12-07 |
0.0521 USD |
17,354.3374 |
0.0536 USD |
0.0502 USD |
0.0538 USD |
0.0532 USD |
| 2025-12-06 |
0.0519 USD |
174,422.3593 |
0.0522 USD |
0.0501 USD |
0.0558 USD |
0.0534 USD |
| 2025-12-05 |
0.0542 USD |
28,498.4010 |
0.0529 USD |
0.0524 USD |
0.0547 USD |
0.0547 USD |
| 2025-12-04 |
0.0540 USD |
14,757.0955 |
0.0533 USD |
0.0533 USD |
0.0550 USD |
0.0549 USD |
| 2025-12-03 |
0.0523 USD |
14,953.2524 |
0.0509 USD |
0.0505 USD |
0.0539 USD |
0.0525 USD |
| 2025-12-02 |
0.0514 USD |
301,691.8465 |
0.0541 USD |
0.0495 USD |
0.0598 USD |
0.0512 USD |
| 2025-12-01 |
0.0565 USD |
13,949.2402 |
0.0550 USD |
0.0529 USD |
0.0595 USD |
0.0551 USD |
| 2025-11-30 |
0.0590 USD |
283,574.2414 |
0.0527 USD |
0.0523 USD |
0.0674 USD |
0.0524 USD |
| 2025-11-29 |
0.0521 USD |
54,347.1603 |
0.0560 USD |
0.0508 USD |
0.0561 USD |
0.0523 USD |
| 2025-11-28 |
0.0553 USD |
62,657.7338 |
0.0543 USD |
0.0517 USD |
0.0572 USD |
0.0544 USD |
| 2025-11-27 |
0.0553 USD |
84,437.6958 |
0.0546 USD |
0.0525 USD |
0.0570 USD |
0.0568 USD |
| 2025-11-26 |
0.0545 USD |
863.2448 |
0.0554 USD |
0.0543 USD |
0.0554 USD |
0.0543 USD |
| 2025-11-25 |
0.0000 USD |
0.0000 |
0.0531 USD |
0.0531 USD |
0.0531 USD |
0.0531 USD |
| 2025-11-24 |
0.0589 USD |
7,247.7136 |
0.0594 USD |
0.0559 USD |
0.0599 USD |
0.0562 USD |
| 2025-11-23 |
0.0668 USD |
1,017,679.3432 |
0.0539 USD |
0.0508 USD |
0.0800 USD |
0.0577 USD |
| 2025-11-22 |
0.0505 USD |
1,489.0140 |
0.0492 USD |
0.0492 USD |
0.0515 USD |
0.0515 USD |
| 2025-11-21 |
0.0500 USD |
5,911.4055 |
0.0500 USD |
0.0497 USD |
0.0519 USD |
0.0500 USD |
| 2025-11-20 |
0.0506 USD |
174,499.0745 |
0.0517 USD |
0.0469 USD |
0.0552 USD |
0.0516 USD |
| 2025-11-19 |
0.0534 USD |
44,526.1580 |
0.0573 USD |
0.0506 USD |
0.0581 USD |
0.0531 USD |
| 2025-11-18 |
0.0539 USD |
86,239.9009 |
0.0524 USD |
0.0517 USD |
0.0573 USD |
0.0573 USD |
| 2025-11-17 |
0.0542 USD |
48,986.4306 |
0.0590 USD |
0.0540 USD |
0.0590 USD |
0.0540 USD |
| 2025-11-16 |
0.0583 USD |
5,274.8080 |
0.0585 USD |
0.0569 USD |
0.0585 USD |
0.0569 USD |
| 2025-11-15 |
0.0579 USD |
18,361.1405 |
0.0559 USD |
0.0541 USD |
0.0603 USD |
0.0603 USD |
| 2025-11-14 |
0.0561 USD |
141,994.0483 |
0.0607 USD |
0.0487 USD |
0.0609 USD |
0.0558 USD |
| 2025-11-13 |
0.0640 USD |
3,048.7206 |
0.0643 USD |
0.0638 USD |
0.0655 USD |
0.0651 USD |
| 2025-11-12 |
0.0632 USD |
465.3338 |
0.0608 USD |
0.0608 USD |
0.0638 USD |
0.0638 USD |
| 2025-11-11 |
0.0664 USD |
24,417.6029 |
0.0641 USD |
0.0641 USD |
0.0693 USD |
0.0670 USD |
| 2025-11-10 |
0.0662 USD |
21,191.7718 |
0.0651 USD |
0.0647 USD |
0.0682 USD |
0.0669 USD |
| 2025-11-09 |
0.0615 USD |
24,470.8011 |
0.0614 USD |
0.0606 USD |
0.0635 USD |
0.0619 USD |
| 2025-11-08 |
0.0617 USD |
40,522.6117 |
0.0651 USD |
0.0590 USD |
0.0658 USD |
0.0648 USD |
| 2025-11-07 |
0.0613 USD |
17,975.3435 |
0.0612 USD |
0.0595 USD |
0.0633 USD |
0.0622 USD |
| 2025-11-06 |
0.0634 USD |
6,473.1074 |
0.0639 USD |
0.0627 USD |
0.0639 USD |
0.0627 USD |
| 2025-11-05 |
0.0642 USD |
28,451.5390 |
0.0668 USD |
0.0611 USD |
0.0674 USD |
0.0639 USD |
| 2025-11-04 |
0.0759 USD |
21,087.7146 |
0.0735 USD |
0.0728 USD |
0.0800 USD |
0.0781 USD |
| 2025-11-03 |
0.0900 USD |
628,605.8026 |
0.0809 USD |
0.0769 USD |
0.1137 USD |
0.0789 USD |
| 2025-11-02 |
0.0762 USD |
1,120.1551 |
0.0767 USD |
0.0756 USD |
0.0767 USD |
0.0767 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 |
0.0770 USD |
0.0770 USD |
0.0770 USD |
0.0770 USD |
| 2025-10-31 |
0.0765 USD |
6,471.2719 |
0.0761 USD |
0.0754 USD |
0.0781 USD |
0.0754 USD |
| 2025-10-30 |
0.0741 USD |
71,973.3252 |
0.0769 USD |
0.0706 USD |
0.0790 USD |
0.0725 USD |
| 2025-10-29 |
0.0784 USD |
20,889.2532 |
0.0757 USD |
0.0755 USD |
0.0801 USD |
0.0801 USD |