Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.0995 USD |
126,237.7707 |
0.1006 USD |
0.0975 USD |
0.1019 USD |
0.1000 USD |
| 2025-01-28 |
0.1021 USD |
212,249.7842 |
0.1031 USD |
0.1000 USD |
0.1066 USD |
0.1014 USD |
| 2025-01-27 |
0.1042 USD |
160,512.9577 |
0.1112 USD |
0.1015 USD |
0.1112 USD |
0.1028 USD |
| 2025-01-26 |
0.1140 USD |
159,449.8463 |
0.1188 USD |
0.1066 USD |
0.1204 USD |
0.1121 USD |
| 2025-01-25 |
0.1220 USD |
390,434.0799 |
0.1294 USD |
0.1121 USD |
0.1350 USD |
0.1207 USD |
| 2025-01-24 |
0.1071 USD |
296,986.0740 |
0.1076 USD |
0.1031 USD |
0.1137 USD |
0.1108 USD |
| 2025-01-23 |
0.1143 USD |
378,869.6798 |
0.1229 USD |
0.1045 USD |
0.1336 USD |
0.1079 USD |
| 2025-01-22 |
0.1170 USD |
499,665.7543 |
0.1087 USD |
0.1050 USD |
0.1280 USD |
0.1237 USD |
| 2025-01-21 |
0.0966 USD |
112,682.6460 |
0.0981 USD |
0.0950 USD |
0.0993 USD |
0.0981 USD |
| 2025-01-20 |
0.0971 USD |
352,162.4846 |
0.0945 USD |
0.0917 USD |
0.1029 USD |
0.0991 USD |
| 2025-01-19 |
0.1026 USD |
1,414,709.3308 |
0.1137 USD |
0.0901 USD |
0.1195 USD |
0.0973 USD |
| 2025-01-18 |
0.1197 USD |
527,931.8411 |
0.1278 USD |
0.1100 USD |
0.1298 USD |
0.1161 USD |
| 2025-01-17 |
0.1204 USD |
324,011.3594 |
0.1238 USD |
0.1140 USD |
0.1260 USD |
0.1255 USD |
| 2025-01-16 |
0.1207 USD |
275,931.4745 |
0.1236 USD |
0.1144 USD |
0.1279 USD |
0.1214 USD |
| 2025-01-15 |
0.1233 USD |
109,951.6836 |
0.1215 USD |
0.1210 USD |
0.1275 USD |
0.1238 USD |
| 2025-01-14 |
0.1237 USD |
233,449.9280 |
0.1232 USD |
0.1200 USD |
0.1340 USD |
0.1211 USD |
| 2025-01-13 |
0.1262 USD |
340,806.4018 |
0.1307 USD |
0.1232 USD |
0.1315 USD |
0.1252 USD |
| 2025-01-12 |
0.1434 USD |
791,648.0525 |
0.1313 USD |
0.1300 USD |
0.1493 USD |
0.1405 USD |
| 2025-01-11 |
0.1278 USD |
184,472.4939 |
0.1265 USD |
0.1207 USD |
0.1340 USD |
0.1307 USD |
| 2025-01-10 |
0.1303 USD |
325,391.3409 |
0.1303 USD |
0.1224 USD |
0.1371 USD |
0.1254 USD |
| 2025-01-09 |
0.1302 USD |
338,233.5704 |
0.1389 USD |
0.1240 USD |
0.1395 USD |
0.1311 USD |
| 2025-01-08 |
0.1397 USD |
930,762.5178 |
0.1452 USD |
0.1279 USD |
0.1507 USD |
0.1376 USD |
| 2025-01-07 |
0.1553 USD |
1,608,403.8571 |
0.1806 USD |
0.1251 USD |
0.1868 USD |
0.1477 USD |
| 2025-01-06 |
0.1846 USD |
330,298.2721 |
0.1912 USD |
0.1725 USD |
0.1941 USD |
0.1886 USD |
| 2025-01-05 |
0.1932 USD |
81,918.1718 |
0.1960 USD |
0.1906 USD |
0.1976 USD |
0.1911 USD |
| 2025-01-04 |
0.2004 USD |
253,466.7807 |
0.1919 USD |
0.1886 USD |
0.2152 USD |
0.1921 USD |
| 2025-01-03 |
0.1907 USD |
206,681.2738 |
0.1967 USD |
0.1816 USD |
0.1989 USD |
0.1917 USD |
| 2025-01-02 |
0.1984 USD |
91,564.6161 |
0.2020 USD |
0.1940 USD |
0.2060 USD |
0.1971 USD |