Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-28 |
0.0740 USD |
8,922.4994 |
0.0730 USD |
0.0729 USD |
0.0760 USD |
0.0752 USD |
| 2025-10-27 |
0.0787 USD |
15,911.4242 |
0.0776 USD |
0.0769 USD |
0.0800 USD |
0.0800 USD |
| 2025-10-26 |
0.0732 USD |
6,872.3040 |
0.0730 USD |
0.0730 USD |
0.0741 USD |
0.0730 USD |
| 2025-10-25 |
0.0744 USD |
4,392.2740 |
0.0743 USD |
0.0729 USD |
0.0749 USD |
0.0745 USD |
| 2025-10-24 |
0.0746 USD |
10,876.0999 |
0.0745 USD |
0.0727 USD |
0.0768 USD |
0.0734 USD |
| 2025-10-23 |
0.0761 USD |
1,403.5342 |
0.0785 USD |
0.0749 USD |
0.0786 USD |
0.0755 USD |
| 2025-10-22 |
0.0745 USD |
10,410.1478 |
0.0751 USD |
0.0735 USD |
0.0767 USD |
0.0746 USD |
| 2025-10-21 |
0.0745 USD |
21,125.4739 |
0.0738 USD |
0.0734 USD |
0.0787 USD |
0.0750 USD |
| 2025-10-20 |
0.0747 USD |
59,729.1042 |
0.0794 USD |
0.0721 USD |
0.0795 USD |
0.0790 USD |
| 2025-10-19 |
0.0765 USD |
12,626.3258 |
0.0770 USD |
0.0750 USD |
0.0791 USD |
0.0791 USD |
| 2025-10-18 |
0.0780 USD |
5,950.9250 |
0.0781 USD |
0.0780 USD |
0.0781 USD |
0.0780 USD |
| 2025-10-17 |
0.0767 USD |
16,122.6676 |
0.0777 USD |
0.0757 USD |
0.0787 USD |
0.0757 USD |
| 2025-10-16 |
0.0793 USD |
18,033.4373 |
0.0786 USD |
0.0774 USD |
0.0813 USD |
0.0811 USD |
| 2025-10-15 |
0.0786 USD |
17,939.6998 |
0.0805 USD |
0.0773 USD |
0.0805 USD |
0.0783 USD |
| 2025-10-14 |
0.0806 USD |
13,152.8198 |
0.0816 USD |
0.0783 USD |
0.0836 USD |
0.0825 USD |
| 2025-10-13 |
0.0796 USD |
42,555.0843 |
0.0815 USD |
0.0774 USD |
0.0837 USD |
0.0837 USD |
| 2025-10-12 |
0.0815 USD |
151,221.1543 |
0.0807 USD |
0.0765 USD |
0.0875 USD |
0.0817 USD |
| 2025-10-11 |
0.0815 USD |
78,443.2495 |
0.0777 USD |
0.0766 USD |
0.0867 USD |
0.0787 USD |
| 2025-10-10 |
0.0855 USD |
201,502.1853 |
0.0858 USD |
0.0789 USD |
0.0921 USD |
0.0865 USD |
| 2025-10-09 |
0.0853 USD |
120.5067 |
0.0855 USD |
0.0853 USD |
0.0855 USD |
0.0853 USD |
| 2025-10-08 |
0.0848 USD |
5,520.8807 |
0.0848 USD |
0.0848 USD |
0.0853 USD |
0.0853 USD |
| 2025-10-07 |
0.0906 USD |
124,474.9404 |
0.0923 USD |
0.0855 USD |
0.0996 USD |
0.0868 USD |