Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
0.1006 USD |
38,647.9868 |
0.0956 USD |
0.0953 USD |
0.1030 USD |
0.0989 USD |
| 2025-09-06 |
0.0976 USD |
1,071.6497 |
0.0983 USD |
0.0969 USD |
0.0983 USD |
0.0969 USD |
| 2025-09-05 |
0.1002 USD |
77,764.6313 |
0.0987 USD |
0.0940 USD |
0.1030 USD |
0.0984 USD |
| 2025-09-04 |
0.1001 USD |
50,454.6055 |
0.0953 USD |
0.0925 USD |
0.1025 USD |
0.0973 USD |
| 2025-09-03 |
0.0946 USD |
68,332.9107 |
0.0973 USD |
0.0918 USD |
0.0980 USD |
0.0957 USD |
| 2025-09-02 |
0.0986 USD |
16,660.0289 |
0.0987 USD |
0.0986 USD |
0.0999 USD |
0.0999 USD |
| 2025-09-01 |
0.0992 USD |
143,833.0555 |
0.1012 USD |
0.0975 USD |
0.1021 USD |
0.0990 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 |
0.1003 USD |
0.1003 USD |
0.1003 USD |
0.1003 USD |
| 2025-08-30 |
0.1011 USD |
23,752.1802 |
0.1013 USD |
0.1003 USD |
0.1015 USD |
0.1003 USD |
| 2025-08-29 |
0.1013 USD |
17,274.5237 |
0.1041 USD |
0.1010 USD |
0.1046 USD |
0.1015 USD |
| 2025-08-28 |
0.1039 USD |
4,952.6660 |
0.1042 USD |
0.1031 USD |
0.1050 USD |
0.1041 USD |
| 2025-08-27 |
0.1021 USD |
15,143.3408 |
0.1051 USD |
0.1010 USD |
0.1053 USD |
0.1028 USD |
| 2025-08-26 |
0.1032 USD |
28,357.7881 |
0.1074 USD |
0.1010 USD |
0.1074 USD |
0.1041 USD |
| 2025-08-25 |
0.1079 USD |
27,006.8495 |
0.1086 USD |
0.1079 USD |
0.1090 USD |
0.1079 USD |
| 2025-08-24 |
0.1053 USD |
25,370.1482 |
0.1084 USD |
0.1034 USD |
0.1084 USD |
0.1077 USD |
| 2025-08-23 |
0.1093 USD |
25,581.8700 |
0.1138 USD |
0.1075 USD |
0.1146 USD |
0.1090 USD |
| 2025-08-22 |
0.1068 USD |
1,163.8886 |
0.1071 USD |
0.1049 USD |
0.1100 USD |
0.1100 USD |
| 2025-08-21 |
0.1037 USD |
7,638.9470 |
0.1037 USD |
0.1034 USD |
0.1053 USD |
0.1042 USD |
| 2025-08-20 |
0.1046 USD |
5,488.9193 |
0.1047 USD |
0.1036 USD |
0.1059 USD |
0.1039 USD |
| 2025-08-19 |
0.1060 USD |
23,488.9477 |
0.1085 USD |
0.1046 USD |
0.1085 USD |
0.1046 USD |
| 2025-08-18 |
0.1075 USD |
19,747.8368 |
0.1115 USD |
0.1060 USD |
0.1115 USD |
0.1060 USD |