Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |