Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0610 USD |
8,755.2751 |
0.0608 USD |
0.0605 USD |
0.0619 USD |
0.0617 USD |
| 2025-04-10 |
0.0627 USD |
52,521.7812 |
0.0623 USD |
0.0595 USD |
0.0661 USD |
0.0613 USD |
| 2025-04-09 |
0.0605 USD |
124,043.9203 |
0.0559 USD |
0.0538 USD |
0.0688 USD |
0.0627 USD |
| 2025-04-08 |
0.0592 USD |
29,181.2101 |
0.0608 USD |
0.0573 USD |
0.0616 USD |
0.0573 USD |
| 2025-04-07 |
0.0574 USD |
98,664.4671 |
0.0600 USD |
0.0539 USD |
0.0610 USD |
0.0599 USD |
| 2025-04-06 |
0.0683 USD |
222,241.2503 |
0.0666 USD |
0.0614 USD |
0.0746 USD |
0.0627 USD |
| 2025-04-05 |
0.0646 USD |
4,337.4982 |
0.0643 USD |
0.0643 USD |
0.0651 USD |
0.0644 USD |
| 2025-04-04 |
0.0637 USD |
55,617.6100 |
0.0628 USD |
0.0621 USD |
0.0669 USD |
0.0644 USD |
| 2025-04-03 |
0.0651 USD |
89,260.2278 |
0.0691 USD |
0.0614 USD |
0.0691 USD |
0.0627 USD |
| 2025-04-02 |
0.0721 USD |
296,738.3526 |
0.0720 USD |
0.0677 USD |
0.0775 USD |
0.0693 USD |
| 2025-04-01 |
0.0695 USD |
21,803.2151 |
0.0699 USD |
0.0681 USD |
0.0710 USD |
0.0689 USD |
| 2025-03-31 |
0.0710 USD |
180,521.8593 |
0.0650 USD |
0.0636 USD |
0.0780 USD |
0.0705 USD |
| 2025-03-30 |
0.0673 USD |
20,914.2812 |
0.0681 USD |
0.0665 USD |
0.0692 USD |
0.0680 USD |
| 2025-03-29 |
0.0692 USD |
18,947.3683 |
0.0693 USD |
0.0679 USD |
0.0711 USD |
0.0679 USD |
| 2025-03-28 |
0.0697 USD |
61,630.6729 |
0.0721 USD |
0.0689 USD |
0.0721 USD |
0.0708 USD |
| 2025-03-27 |
0.0701 USD |
109,603.4511 |
0.0734 USD |
0.0689 USD |
0.0734 USD |
0.0690 USD |
| 2025-03-26 |
0.0729 USD |
25,172.8302 |
0.0715 USD |
0.0715 USD |
0.0752 USD |
0.0735 USD |
| 2025-03-25 |
0.0735 USD |
26,964.3699 |
0.0760 USD |
0.0720 USD |
0.0760 USD |
0.0733 USD |
| 2025-03-24 |
0.0771 USD |
164,542.4486 |
0.0698 USD |
0.0698 USD |
0.0810 USD |
0.0734 USD |
| 2025-03-23 |
0.0697 USD |
128,518.5176 |
0.0683 USD |
0.0658 USD |
0.0746 USD |
0.0726 USD |
| 2025-03-22 |
0.0681 USD |
212,718.0959 |
0.0708 USD |
0.0660 USD |
0.0727 USD |
0.0707 USD |
| 2025-03-21 |
0.0763 USD |
157,622.9433 |
0.0755 USD |
0.0711 USD |
0.0790 USD |
0.0790 USD |
| 2025-03-20 |
0.0704 USD |
28,429.2517 |
0.0709 USD |
0.0692 USD |
0.0727 USD |
0.0706 USD |
| 2025-03-19 |
0.0710 USD |
98,676.2152 |
0.0666 USD |
0.0665 USD |
0.0769 USD |
0.0733 USD |
| 2025-03-18 |
0.0708 USD |
108,054.3357 |
0.0677 USD |
0.0666 USD |
0.0754 USD |
0.0666 USD |
| 2025-03-17 |
0.0671 USD |
15,324.6957 |
0.0670 USD |
0.0665 USD |
0.0684 USD |
0.0683 USD |
| 2025-03-16 |
0.0737 USD |
70,121.9113 |
0.0743 USD |
0.0692 USD |
0.0769 USD |
0.0714 USD |
| 2025-03-15 |
0.0710 USD |
59,613.2436 |
0.0705 USD |
0.0684 USD |
0.0739 USD |
0.0721 USD |
| 2025-03-14 |
0.0687 USD |
111,476.1233 |
0.0647 USD |
0.0630 USD |
0.0724 USD |
0.0704 USD |
| 2025-03-13 |
0.0646 USD |
49,258.0947 |
0.0660 USD |
0.0629 USD |
0.0667 USD |
0.0647 USD |
| 2025-03-12 |
0.0640 USD |
23,212.6691 |
0.0636 USD |
0.0625 USD |
0.0665 USD |
0.0659 USD |
| 2025-03-11 |
0.0667 USD |
168,076.6533 |
0.0628 USD |
0.0615 USD |
0.0710 USD |
0.0691 USD |
| 2025-03-10 |
0.0686 USD |
545,122.9183 |
0.0639 USD |
0.0578 USD |
0.0786 USD |
0.0609 USD |
| 2025-03-09 |
0.0765 USD |
1,392,817.8149 |
0.0687 USD |
0.0619 USD |
0.0912 USD |
0.0630 USD |
| 2025-03-08 |
0.0684 USD |
54,346.4152 |
0.0679 USD |
0.0661 USD |
0.0698 USD |
0.0694 USD |
| 2025-03-07 |
0.0702 USD |
69,482.0283 |
0.0726 USD |
0.0681 USD |
0.0737 USD |
0.0714 USD |
| 2025-03-06 |
0.0756 USD |
173,894.7563 |
0.0780 USD |
0.0699 USD |
0.0825 USD |
0.0774 USD |
| 2025-03-05 |
0.0738 USD |
134,511.9347 |
0.0720 USD |
0.0697 USD |
0.0791 USD |
0.0726 USD |
| 2025-03-04 |
0.0704 USD |
137,978.4389 |
0.0718 USD |
0.0692 USD |
0.0718 USD |
0.0708 USD |
| 2025-03-03 |
0.0739 USD |
181,936.7013 |
0.0804 USD |
0.0699 USD |
0.0809 USD |
0.0722 USD |
| 2025-03-02 |
0.0751 USD |
387,318.6194 |
0.0749 USD |
0.0653 USD |
0.0842 USD |
0.0798 USD |
| 2025-03-01 |
0.0746 USD |
130,387.0495 |
0.0731 USD |
0.0729 USD |
0.0767 USD |
0.0745 USD |
| 2025-02-28 |
0.0719 USD |
174,959.5444 |
0.0722 USD |
0.0693 USD |
0.0757 USD |
0.0728 USD |
| 2025-02-27 |
0.0763 USD |
81,487.9555 |
0.0747 USD |
0.0745 USD |
0.0771 USD |
0.0765 USD |
| 2025-02-26 |
0.0740 USD |
172,091.2414 |
0.0735 USD |
0.0708 USD |
0.0770 USD |
0.0740 USD |
| 2025-02-25 |
0.0773 USD |
407,956.9268 |
0.0817 USD |
0.0693 USD |
0.0831 USD |
0.0735 USD |
| 2025-02-24 |
0.0818 USD |
475,185.0777 |
0.0791 USD |
0.0781 USD |
0.0877 USD |
0.0842 USD |
| 2025-02-23 |
0.0783 USD |
131,133.7357 |
0.0783 USD |
0.0766 USD |
0.0799 USD |
0.0794 USD |
| 2025-02-22 |
0.0783 USD |
498,956.1525 |
0.0812 USD |
0.0752 USD |
0.0813 USD |
0.0777 USD |
| 2025-02-21 |
0.0793 USD |
2,437,624.3223 |
0.0944 USD |
0.0700 USD |
0.0944 USD |
0.0805 USD |