Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.1105 USD |
21,849.3589 |
0.1126 USD |
0.1093 USD |
0.1126 USD |
0.1115 USD |
| 2025-08-16 |
0.1125 USD |
16,167.7586 |
0.1097 USD |
0.1074 USD |
0.1149 USD |
0.1130 USD |
| 2025-08-15 |
0.1127 USD |
18,797.3596 |
0.1166 USD |
0.1100 USD |
0.1166 USD |
0.1103 USD |
| 2025-08-14 |
0.1153 USD |
35,071.1493 |
0.1182 USD |
0.1121 USD |
0.1197 USD |
0.1157 USD |
| 2025-08-13 |
0.1179 USD |
70,903.1742 |
0.1171 USD |
0.1137 USD |
0.1240 USD |
0.1170 USD |
| 2025-08-12 |
0.1126 USD |
47,047.5367 |
0.1122 USD |
0.1087 USD |
0.1170 USD |
0.1142 USD |
| 2025-08-11 |
0.1176 USD |
61,548.7650 |
0.1198 USD |
0.1110 USD |
0.1242 USD |
0.1145 USD |
| 2025-08-10 |
0.1147 USD |
88,894.3260 |
0.1142 USD |
0.1101 USD |
0.1208 USD |
0.1173 USD |
| 2025-08-09 |
0.1156 USD |
72,071.8269 |
0.1169 USD |
0.1106 USD |
0.1186 USD |
0.1140 USD |
| 2025-08-08 |
0.1129 USD |
61,538.3141 |
0.1112 USD |
0.1090 USD |
0.1165 USD |
0.1165 USD |
| 2025-08-07 |
0.1082 USD |
74,208.6308 |
0.1078 USD |
0.1030 USD |
0.1121 USD |
0.1118 USD |
| 2025-08-06 |
0.1044 USD |
56,749.8249 |
0.1050 USD |
0.1014 USD |
0.1099 USD |
0.1070 USD |
| 2025-08-05 |
0.1032 USD |
92,312.7286 |
0.1111 USD |
0.1010 USD |
0.1121 USD |
0.1052 USD |
| 2025-08-04 |
0.1081 USD |
106,587.1023 |
0.1101 USD |
0.1055 USD |
0.1145 USD |
0.1089 USD |
| 2025-08-03 |
0.1089 USD |
57,311.7854 |
0.1119 USD |
0.1066 USD |
0.1121 USD |
0.1101 USD |
| 2025-08-02 |
0.1126 USD |
24,829.2347 |
0.1153 USD |
0.1110 USD |
0.1155 USD |
0.1110 USD |
| 2025-08-01 |
0.1173 USD |
25,180.5766 |
0.1150 USD |
0.1121 USD |
0.1207 USD |
0.1153 USD |
| 2025-07-31 |
0.1186 USD |
81,305.9163 |
0.1139 USD |
0.1120 USD |
0.1254 USD |
0.1184 USD |
| 2025-07-30 |
0.1176 USD |
178,059.0232 |
0.1173 USD |
0.1120 USD |
0.1284 USD |
0.1165 USD |
| 2025-07-29 |
0.1203 USD |
168,741.7893 |
0.1172 USD |
0.1148 USD |
0.1265 USD |
0.1161 USD |
| 2025-07-28 |
0.1347 USD |
897,927.2720 |
0.1330 USD |
0.1140 USD |
0.1527 USD |
0.1168 USD |
| 2025-07-27 |
0.1341 USD |
1,465,666.3851 |
0.1103 USD |
0.1068 USD |
0.1650 USD |
0.1330 USD |
| 2025-07-26 |
0.1109 USD |
293,172.5027 |
0.1086 USD |
0.1034 USD |
0.1208 USD |
0.1121 USD |
| 2025-07-25 |
0.1132 USD |
1,547,569.6540 |
0.1043 USD |
0.0943 USD |
0.1347 USD |
0.1086 USD |
| 2025-07-24 |
0.0978 USD |
39,844.5012 |
0.0991 USD |
0.0960 USD |
0.1019 USD |
0.1000 USD |
| 2025-07-23 |
0.1026 USD |
97,655.7726 |
0.1071 USD |
0.0974 USD |
0.1111 USD |
0.0991 USD |
| 2025-07-22 |
0.1046 USD |
123,085.0144 |
0.1036 USD |
0.1001 USD |
0.1137 USD |
0.1098 USD |
| 2025-07-21 |
0.1192 USD |
703,690.2724 |
0.1151 USD |
0.1053 USD |
0.1337 USD |
0.1076 USD |
| 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 |