Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.0908 USD |
65,771.4787 |
0.0868 USD |
0.0868 USD |
0.0939 USD |
0.0905 USD |
| 2025-10-05 |
0.0859 USD |
12,117.2887 |
0.0852 USD |
0.0851 USD |
0.0872 USD |
0.0870 USD |
| 2025-10-04 |
0.0865 USD |
13,468.2779 |
0.0851 USD |
0.0850 USD |
0.0889 USD |
0.0887 USD |
| 2025-10-03 |
0.0848 USD |
15,006.6056 |
0.0844 USD |
0.0830 USD |
0.0866 USD |
0.0851 USD |
| 2025-10-02 |
0.0843 USD |
12,440.7382 |
0.0848 USD |
0.0829 USD |
0.0862 USD |
0.0845 USD |
| 2025-10-01 |
0.0828 USD |
73,923.6440 |
0.0847 USD |
0.0810 USD |
0.0849 USD |
0.0832 USD |
| 2025-09-30 |
0.0844 USD |
14,087.4460 |
0.0850 USD |
0.0837 USD |
0.0859 USD |
0.0848 USD |
| 2025-09-29 |
0.0858 USD |
29,660.7564 |
0.0867 USD |
0.0850 USD |
0.0887 USD |
0.0855 USD |
| 2025-09-28 |
0.0852 USD |
26,378.7368 |
0.0863 USD |
0.0845 USD |
0.0868 USD |
0.0849 USD |
| 2025-09-27 |
0.0871 USD |
6,634.5940 |
0.0874 USD |
0.0861 USD |
0.0877 USD |
0.0869 USD |
| 2025-09-26 |
0.0863 USD |
5,379.8323 |
0.0873 USD |
0.0854 USD |
0.0877 USD |
0.0861 USD |
| 2025-09-25 |
0.0880 USD |
52,996.7131 |
0.0882 USD |
0.0854 USD |
0.0897 USD |
0.0870 USD |
| 2025-09-24 |
0.0894 USD |
10,222.0961 |
0.0886 USD |
0.0881 USD |
0.0913 USD |
0.0888 USD |
| 2025-09-23 |
0.0896 USD |
46,298.1713 |
0.0907 USD |
0.0874 USD |
0.0940 USD |
0.0882 USD |
| 2025-09-22 |
0.0887 USD |
53,213.6299 |
0.0911 USD |
0.0855 USD |
0.0925 USD |
0.0877 USD |
| 2025-09-21 |
0.0922 USD |
5,341.2674 |
0.0910 USD |
0.0910 USD |
0.0931 USD |
0.0926 USD |
| 2025-09-20 |
0.0931 USD |
20,680.2501 |
0.0908 USD |
0.0906 USD |
0.0959 USD |
0.0906 USD |
| 2025-09-19 |
0.0906 USD |
83,927.2798 |
0.0927 USD |
0.0894 USD |
0.0932 USD |
0.0900 USD |
| 2025-09-18 |
0.0931 USD |
2,549.7268 |
0.0932 USD |
0.0921 USD |
0.0940 USD |
0.0940 USD |
| 2025-09-17 |
0.0921 USD |
18,472.0896 |
0.0926 USD |
0.0920 USD |
0.0945 USD |
0.0925 USD |
| 2025-09-16 |
0.0903 USD |
185,298.0271 |
0.0968 USD |
0.0860 USD |
0.0993 USD |
0.0897 USD |
| 2025-09-15 |
0.0975 USD |
7,876.6421 |
0.0982 USD |
0.0961 USD |
0.0993 USD |
0.0969 USD |
| 2025-09-14 |
0.0957 USD |
8,493.4100 |
0.0945 USD |
0.0945 USD |
0.0969 USD |
0.0965 USD |
| 2025-09-13 |
0.0994 USD |
62,712.2888 |
0.0964 USD |
0.0947 USD |
0.1020 USD |
0.0952 USD |
| 2025-09-12 |
0.0992 USD |
69,017.0931 |
0.0943 USD |
0.0943 USD |
0.1029 USD |
0.0947 USD |
| 2025-09-11 |
0.0952 USD |
110,740.7619 |
0.0936 USD |
0.0933 USD |
0.1020 USD |
0.0934 USD |
| 2025-09-10 |
0.0923 USD |
174,569.0668 |
0.1001 USD |
0.0889 USD |
0.1029 USD |
0.0988 USD |
| 2025-09-09 |
0.0996 USD |
26,850.9035 |
0.1030 USD |
0.0966 USD |
0.1030 USD |
0.1000 USD |
| 2025-09-08 |
0.0991 USD |
44,136.7493 |
0.0981 USD |
0.0935 USD |
0.1030 USD |
0.1030 USD |