Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-20 |
0.0882 USD |
1,083,501.4115 |
0.0822 USD |
0.0802 USD |
0.1019 USD |
0.0887 USD |
| 2025-02-19 |
0.0855 USD |
982,104.5995 |
0.0905 USD |
0.0800 USD |
0.0954 USD |
0.0822 USD |
| 2025-02-18 |
0.1088 USD |
4,452,302.5425 |
0.1173 USD |
0.0891 USD |
0.1419 USD |
0.0931 USD |
| 2025-02-17 |
0.0794 USD |
516,252.8782 |
0.0701 USD |
0.0678 USD |
0.0946 USD |
0.0803 USD |
| 2025-02-16 |
0.0713 USD |
139,542.9884 |
0.0764 USD |
0.0670 USD |
0.0768 USD |
0.0702 USD |
| 2025-02-15 |
0.0796 USD |
37,285.4393 |
0.0794 USD |
0.0780 USD |
0.0817 USD |
0.0798 USD |
| 2025-02-14 |
0.0730 USD |
274,174.8510 |
0.0739 USD |
0.0675 USD |
0.0809 USD |
0.0753 USD |
| 2025-02-13 |
0.0730 USD |
118,619.9344 |
0.0797 USD |
0.0686 USD |
0.0805 USD |
0.0737 USD |
| 2025-02-12 |
0.0732 USD |
221,808.9809 |
0.0715 USD |
0.0678 USD |
0.0805 USD |
0.0747 USD |
| 2025-02-11 |
0.0760 USD |
405,534.0095 |
0.0823 USD |
0.0686 USD |
0.0852 USD |
0.0697 USD |
| 2025-02-10 |
0.0702 USD |
460,722.1903 |
0.0759 USD |
0.0655 USD |
0.0760 USD |
0.0713 USD |
| 2025-02-09 |
0.0820 USD |
100,971.1431 |
0.0790 USD |
0.0789 USD |
0.0859 USD |
0.0806 USD |
| 2025-02-08 |
0.0785 USD |
177,230.3295 |
0.0792 USD |
0.0729 USD |
0.0806 USD |
0.0789 USD |
| 2025-02-07 |
0.0803 USD |
285,499.9627 |
0.0861 USD |
0.0770 USD |
0.0871 USD |
0.0805 USD |
| 2025-02-06 |
0.0886 USD |
67,601.8168 |
0.0910 USD |
0.0854 USD |
0.0913 USD |
0.0872 USD |
| 2025-02-05 |
0.0896 USD |
119,856.9302 |
0.0918 USD |
0.0846 USD |
0.0969 USD |
0.0899 USD |
| 2025-02-04 |
0.0916 USD |
62,523.9716 |
0.0931 USD |
0.0886 USD |
0.0939 USD |
0.0907 USD |
| 2025-02-03 |
0.0880 USD |
324,311.1897 |
0.0944 USD |
0.0798 USD |
0.0960 USD |
0.0862 USD |
| 2025-02-02 |
0.0930 USD |
513,730.7097 |
0.1015 USD |
0.0847 USD |
0.1032 USD |
0.0935 USD |
| 2025-02-01 |
0.1023 USD |
76,363.3411 |
0.1006 USD |
0.1002 USD |
0.1047 USD |
0.1028 USD |
| 2025-01-31 |
0.1068 USD |
364,625.1646 |
0.0990 USD |
0.0988 USD |
0.1200 USD |
0.1015 USD |
| 2025-01-30 |
0.0997 USD |
66,285.0257 |
0.1011 USD |
0.0975 USD |
0.1027 USD |
0.1002 USD |