Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
0.0871 USD |
77,549.3500 |
0.0896 USD |
0.0854 USD |
0.0907 USD |
0.0894 USD |
| 2025-05-30 |
0.0943 USD |
116,739.8353 |
0.0995 USD |
0.0898 USD |
0.1016 USD |
0.0898 USD |
| 2025-05-29 |
0.0981 USD |
135,603.3650 |
0.0901 USD |
0.0894 USD |
0.1046 USD |
0.1000 USD |
| 2025-05-28 |
0.0925 USD |
30,063.2787 |
0.0960 USD |
0.0887 USD |
0.0990 USD |
0.0893 USD |
| 2025-05-27 |
0.0966 USD |
282,713.9962 |
0.0924 USD |
0.0905 USD |
0.0999 USD |
0.0995 USD |
| 2025-05-26 |
0.0902 USD |
132,582.2419 |
0.0833 USD |
0.0827 USD |
0.0948 USD |
0.0901 USD |
| 2025-05-25 |
0.0821 USD |
47,810.3474 |
0.0830 USD |
0.0805 USD |
0.0836 USD |
0.0833 USD |
| 2025-05-24 |
0.0849 USD |
41,591.2926 |
0.0845 USD |
0.0835 USD |
0.0874 USD |
0.0852 USD |
| 2025-05-23 |
0.0892 USD |
259,517.9351 |
0.0930 USD |
0.0836 USD |
0.1027 USD |
0.0873 USD |
| 2025-05-22 |
0.0895 USD |
12,400.6267 |
0.0891 USD |
0.0884 USD |
0.0910 USD |
0.0908 USD |
| 2025-05-21 |
0.0899 USD |
39,943.2239 |
0.0875 USD |
0.0865 USD |
0.0930 USD |
0.0904 USD |
| 2025-05-20 |
0.0885 USD |
47,153.2299 |
0.0863 USD |
0.0859 USD |
0.0900 USD |
0.0870 USD |
| 2025-05-19 |
0.0865 USD |
58,366.5630 |
0.0846 USD |
0.0842 USD |
0.0920 USD |
0.0876 USD |
| 2025-05-18 |
0.0876 USD |
54,266.9533 |
0.0846 USD |
0.0836 USD |
0.0878 USD |
0.0878 USD |
| 2025-05-17 |
0.0826 USD |
8,385.5149 |
0.0829 USD |
0.0821 USD |
0.0836 USD |
0.0831 USD |
| 2025-05-16 |
0.0846 USD |
27,887.9183 |
0.0861 USD |
0.0829 USD |
0.0862 USD |
0.0834 USD |
| 2025-05-15 |
0.0878 USD |
45,555.8156 |
0.0866 USD |
0.0855 USD |
0.0931 USD |
0.0886 USD |
| 2025-05-14 |
0.0863 USD |
29,270.8587 |
0.0862 USD |
0.0846 USD |
0.0889 USD |
0.0853 USD |
| 2025-05-13 |
0.0845 USD |
104,895.8058 |
0.0841 USD |
0.0813 USD |
0.0912 USD |
0.0905 USD |
| 2025-05-12 |
0.0857 USD |
280,171.4710 |
0.0944 USD |
0.0803 USD |
0.0970 USD |
0.0842 USD |
| 2025-05-11 |
0.0930 USD |
141,838.0087 |
0.0940 USD |
0.0884 USD |
0.0970 USD |
0.0967 USD |
| 2025-05-10 |
0.0959 USD |
115,720.4297 |
0.0907 USD |
0.0897 USD |
0.1025 USD |
0.0946 USD |
| 2025-05-09 |
0.0809 USD |
175,283.9391 |
0.0784 USD |
0.0780 USD |
0.0889 USD |
0.0839 USD |
| 2025-05-08 |
0.0732 USD |
33,563.6653 |
0.0711 USD |
0.0710 USD |
0.0754 USD |
0.0744 USD |
| 2025-05-07 |
0.0705 USD |
72,163.3398 |
0.0700 USD |
0.0700 USD |
0.0735 USD |
0.0710 USD |
| 2025-05-06 |
0.0706 USD |
112,786.5181 |
0.0701 USD |
0.0695 USD |
0.0739 USD |
0.0697 USD |
| 2025-05-05 |
0.0712 USD |
116,245.9883 |
0.0698 USD |
0.0695 USD |
0.0720 USD |
0.0709 USD |
| 2025-05-04 |
0.0702 USD |
109,667.2501 |
0.0720 USD |
0.0666 USD |
0.0720 USD |
0.0695 USD |
| 2025-05-03 |
0.0718 USD |
10,047.8930 |
0.0719 USD |
0.0702 USD |
0.0720 USD |
0.0720 USD |
| 2025-05-02 |
0.0715 USD |
20,396.8999 |
0.0693 USD |
0.0693 USD |
0.0724 USD |
0.0704 USD |
| 2025-05-01 |
0.0690 USD |
3,217.5824 |
0.0686 USD |
0.0686 USD |
0.0695 USD |
0.0689 USD |
| 2025-04-30 |
0.0691 USD |
125,705.3610 |
0.0676 USD |
0.0671 USD |
0.0728 USD |
0.0713 USD |
| 2025-04-29 |
0.0695 USD |
17,601.9769 |
0.0708 USD |
0.0687 USD |
0.0716 USD |
0.0703 USD |
| 2025-04-28 |
0.0697 USD |
90,781.4492 |
0.0729 USD |
0.0687 USD |
0.0732 USD |
0.0702 USD |
| 2025-04-27 |
0.0693 USD |
63,318.0306 |
0.0685 USD |
0.0679 USD |
0.0720 USD |
0.0714 USD |
| 2025-04-26 |
0.0689 USD |
74,889.4309 |
0.0689 USD |
0.0665 USD |
0.0714 USD |
0.0693 USD |
| 2025-04-25 |
0.0698 USD |
54,928.7636 |
0.0678 USD |
0.0678 USD |
0.0715 USD |
0.0692 USD |
| 2025-04-24 |
0.0683 USD |
7,309.0341 |
0.0685 USD |
0.0678 USD |
0.0689 USD |
0.0682 USD |
| 2025-04-23 |
0.0691 USD |
56,830.4615 |
0.0704 USD |
0.0660 USD |
0.0724 USD |
0.0701 USD |
| 2025-04-22 |
0.0631 USD |
4,136.2486 |
0.0629 USD |
0.0623 USD |
0.0634 USD |
0.0634 USD |
| 2025-04-21 |
0.0630 USD |
41,787.0048 |
0.0637 USD |
0.0621 USD |
0.0642 USD |
0.0630 USD |
| 2025-04-20 |
0.0640 USD |
988.5070 |
0.0648 USD |
0.0636 USD |
0.0648 USD |
0.0637 USD |
| 2025-04-19 |
0.0639 USD |
2,480.5866 |
0.0633 USD |
0.0633 USD |
0.0648 USD |
0.0634 USD |
| 2025-04-18 |
0.0671 USD |
78,263.2873 |
0.0628 USD |
0.0628 USD |
0.0705 USD |
0.0638 USD |
| 2025-04-17 |
0.0626 USD |
10,803.6855 |
0.0630 USD |
0.0617 USD |
0.0631 USD |
0.0625 USD |
| 2025-04-16 |
0.0648 USD |
4,418.5740 |
0.0645 USD |
0.0641 USD |
0.0657 USD |
0.0653 USD |
| 2025-04-15 |
0.0664 USD |
18,856.5735 |
0.0635 USD |
0.0630 USD |
0.0675 USD |
0.0660 USD |
| 2025-04-14 |
0.0644 USD |
44,484.7561 |
0.0631 USD |
0.0622 USD |
0.0675 USD |
0.0634 USD |
| 2025-04-13 |
0.0664 USD |
23,361.4665 |
0.0662 USD |
0.0637 USD |
0.0688 USD |
0.0637 USD |
| 2025-04-12 |
0.0614 USD |
6,855.7388 |
0.0615 USD |
0.0609 USD |
0.0619 USD |
0.0616 USD |