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