Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.1087 USD |
132,962.6859 |
0.0965 USD |
0.0965 USD |
0.1173 USD |
0.1122 USD |
| 2025-07-19 |
0.0983 USD |
70,462.2031 |
0.1001 USD |
0.0950 USD |
0.1030 USD |
0.0993 USD |
| 2025-07-18 |
0.1031 USD |
72,071.5059 |
0.0965 USD |
0.0965 USD |
0.1100 USD |
0.1009 USD |
| 2025-07-17 |
0.0983 USD |
89,148.8404 |
0.0960 USD |
0.0951 USD |
0.1017 USD |
0.0983 USD |
| 2025-07-16 |
0.0996 USD |
118,658.9070 |
0.0928 USD |
0.0923 USD |
0.1024 USD |
0.0992 USD |
| 2025-07-15 |
0.0932 USD |
5,272.5380 |
0.0951 USD |
0.0921 USD |
0.0951 USD |
0.0950 USD |
| 2025-07-14 |
0.0947 USD |
73,300.4428 |
0.0921 USD |
0.0900 USD |
0.0999 USD |
0.0933 USD |
| 2025-07-13 |
0.0932 USD |
291,132.0538 |
0.0887 USD |
0.0842 USD |
0.1007 USD |
0.0912 USD |
| 2025-07-12 |
0.0844 USD |
47,152.2114 |
0.0838 USD |
0.0826 USD |
0.0903 USD |
0.0858 USD |
| 2025-07-11 |
0.0860 USD |
173,258.4091 |
0.0889 USD |
0.0809 USD |
0.0920 USD |
0.0852 USD |
| 2025-07-10 |
0.0863 USD |
55,854.9679 |
0.0865 USD |
0.0806 USD |
0.0900 USD |
0.0892 USD |
| 2025-07-09 |
0.0821 USD |
37,272.1999 |
0.0797 USD |
0.0781 USD |
0.0865 USD |
0.0865 USD |
| 2025-07-08 |
0.0787 USD |
1,650.7442 |
0.0786 USD |
0.0786 USD |
0.0791 USD |
0.0787 USD |
| 2025-07-07 |
0.0825 USD |
217,236.9202 |
0.0797 USD |
0.0767 USD |
0.0886 USD |
0.0781 USD |
| 2025-07-06 |
0.0792 USD |
7,276.4895 |
0.0775 USD |
0.0773 USD |
0.0804 USD |
0.0802 USD |
| 2025-07-05 |
0.0783 USD |
3,548.9300 |
0.0783 USD |
0.0773 USD |
0.0793 USD |
0.0793 USD |
| 2025-07-04 |
0.0854 USD |
197,022.1569 |
0.0840 USD |
0.0775 USD |
0.0920 USD |
0.0792 USD |
| 2025-07-03 |
0.0801 USD |
74,002.8105 |
0.0760 USD |
0.0736 USD |
0.0863 USD |
0.0863 USD |
| 2025-07-02 |
0.0718 USD |
145,451.4727 |
0.0707 USD |
0.0700 USD |
0.0784 USD |
0.0768 USD |
| 2025-07-01 |
0.0714 USD |
21,516.3316 |
0.0740 USD |
0.0701 USD |
0.0740 USD |
0.0712 USD |
| 2025-06-30 |
0.0744 USD |
99,519.8978 |
0.0748 USD |
0.0710 USD |
0.0775 USD |
0.0747 USD |
| 2025-06-29 |
0.0722 USD |
96,287.4845 |
0.0715 USD |
0.0691 USD |
0.0754 USD |
0.0720 USD |
| 2025-06-28 |
0.0716 USD |
10,658.8935 |
0.0703 USD |
0.0698 USD |
0.0730 USD |
0.0728 USD |
| 2025-06-27 |
0.0707 USD |
78,449.1791 |
0.0747 USD |
0.0681 USD |
0.0747 USD |
0.0703 USD |
| 2025-06-26 |
0.0744 USD |
9,942.4256 |
0.0750 USD |
0.0731 USD |
0.0762 USD |
0.0732 USD |
| 2025-06-25 |
0.0749 USD |
31,414.6456 |
0.0782 USD |
0.0725 USD |
0.0782 USD |
0.0752 USD |
| 2025-06-24 |
0.0774 USD |
11,929.2921 |
0.0770 USD |
0.0759 USD |
0.0784 USD |
0.0784 USD |
| 2025-06-23 |
0.0712 USD |
28,054.9436 |
0.0702 USD |
0.0699 USD |
0.0736 USD |
0.0736 USD |
| 2025-06-22 |
0.0712 USD |
7,493.4752 |
0.0721 USD |
0.0712 USD |
0.0723 USD |
0.0712 USD |
| 2025-06-21 |
0.0713 USD |
15,679.6210 |
0.0716 USD |
0.0712 USD |
0.0740 USD |
0.0715 USD |
| 2025-06-20 |
0.0786 USD |
22,045.6727 |
0.0761 USD |
0.0753 USD |
0.0811 USD |
0.0753 USD |
| 2025-06-19 |
0.0750 USD |
2,424.4935 |
0.0750 USD |
0.0750 USD |
0.0751 USD |
0.0750 USD |
| 2025-06-18 |
0.0758 USD |
20,699.5098 |
0.0771 USD |
0.0743 USD |
0.0771 USD |
0.0760 USD |
| 2025-06-17 |
0.0804 USD |
47,416.3143 |
0.0755 USD |
0.0755 USD |
0.0849 USD |
0.0817 USD |
| 2025-06-16 |
0.0773 USD |
21,001.9532 |
0.0760 USD |
0.0755 USD |
0.0794 USD |
0.0790 USD |
| 2025-06-15 |
0.0772 USD |
14,377.8578 |
0.0785 USD |
0.0761 USD |
0.0789 USD |
0.0774 USD |
| 2025-06-14 |
0.0777 USD |
6,411.8127 |
0.0755 USD |
0.0755 USD |
0.0792 USD |
0.0775 USD |
| 2025-06-13 |
0.0752 USD |
121,358.0398 |
0.0827 USD |
0.0713 USD |
0.0837 USD |
0.0778 USD |
| 2025-06-12 |
0.0832 USD |
35,556.7148 |
0.0830 USD |
0.0811 USD |
0.0856 USD |
0.0824 USD |
| 2025-06-11 |
0.0838 USD |
94,763.5856 |
0.0828 USD |
0.0803 USD |
0.0879 USD |
0.0837 USD |
| 2025-06-10 |
0.0850 USD |
10,582.8987 |
0.0868 USD |
0.0837 USD |
0.0868 USD |
0.0860 USD |
| 2025-06-09 |
0.0796 USD |
40,083.7873 |
0.0803 USD |
0.0790 USD |
0.0813 USD |
0.0799 USD |
| 2025-06-08 |
0.0809 USD |
31,201.8165 |
0.0813 USD |
0.0800 USD |
0.0823 USD |
0.0801 USD |
| 2025-06-07 |
0.0808 USD |
34,516.8742 |
0.0830 USD |
0.0798 USD |
0.0838 USD |
0.0825 USD |
| 2025-06-06 |
0.0824 USD |
32,135.7140 |
0.0813 USD |
0.0812 USD |
0.0851 USD |
0.0846 USD |
| 2025-06-05 |
0.0855 USD |
44,696.9510 |
0.0898 USD |
0.0835 USD |
0.0901 USD |
0.0851 USD |
| 2025-06-04 |
0.0868 USD |
66,681.5194 |
0.0863 USD |
0.0859 USD |
0.0899 USD |
0.0899 USD |
| 2025-06-03 |
0.0908 USD |
91,130.3138 |
0.0872 USD |
0.0860 USD |
0.0931 USD |
0.0930 USD |
| 2025-06-02 |
0.0858 USD |
148,356.7569 |
0.0901 USD |
0.0841 USD |
0.0922 USD |
0.0849 USD |
| 2025-06-01 |
0.0899 USD |
22,680.4305 |
0.0891 USD |
0.0883 USD |
0.0933 USD |
0.0909 USD |