Market [unlinked] / USD
Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-01 |
0.1988 USD |
35,000.1548 |
0.2014 USD |
0.1960 USD |
0.2026 USD |
0.1965 USD |
| 2024-12-31 |
0.2012 USD |
224,705.9578 |
0.1959 USD |
0.1890 USD |
0.2110 USD |
0.2054 USD |
| 2024-12-30 |
0.1919 USD |
52,680.8418 |
0.1908 USD |
0.1875 USD |
0.1979 USD |
0.1894 USD |
| 2024-12-29 |
0.1950 USD |
49,714.3169 |
0.1947 USD |
0.1913 USD |
0.1978 USD |
0.1932 USD |
| 2024-12-28 |
0.1907 USD |
50,410.8853 |
0.1876 USD |
0.1853 USD |
0.1947 USD |
0.1901 USD |
| 2024-12-27 |
0.1932 USD |
82,110.8983 |
0.1953 USD |
0.1850 USD |
0.1987 USD |
0.1887 USD |
| 2024-12-26 |
0.1998 USD |
49,188.3688 |
0.2027 USD |
0.1961 USD |
0.2067 USD |
0.1962 USD |
| 2024-12-25 |
0.1989 USD |
137,912.4324 |
0.2076 USD |
0.1911 USD |
0.2091 USD |
0.2053 USD |
| 2024-12-24 |
0.2107 USD |
188,594.2306 |
0.2072 USD |
0.2050 USD |
0.2200 USD |
0.2096 USD |
| 2024-12-23 |
0.1974 USD |
94,453.4044 |
0.1939 USD |
0.1868 USD |
0.2054 USD |
0.2012 USD |
| 2024-12-22 |
0.1940 USD |
107,703.7115 |
0.2031 USD |
0.1812 USD |
0.2045 USD |
0.1924 USD |
| 2024-12-21 |
0.2051 USD |
209,911.9138 |
0.1932 USD |
0.1900 USD |
0.2217 USD |
0.2039 USD |
| 2024-12-20 |
0.1961 USD |
370,222.5772 |
0.2083 USD |
0.1741 USD |
0.2258 USD |
0.1870 USD |
| 2024-12-19 |
0.2285 USD |
514,681.9969 |
0.2123 USD |
0.2069 USD |
0.2471 USD |
0.2099 USD |
| 2024-12-18 |
0.2571 USD |
642,802.8358 |
0.2752 USD |
0.2168 USD |
0.3050 USD |
0.2256 USD |
| 2024-12-17 |
0.2751 USD |
365,617.3694 |
0.2752 USD |
0.2750 USD |
0.2772 USD |
0.2750 USD |
| 2024-12-16 |
0.2763 USD |
205,356.5325 |
0.2751 USD |
0.2750 USD |
0.2900 USD |
0.2750 USD |
| 2024-12-15 |
0.2798 USD |
353,499.9309 |
0.2754 USD |
0.2750 USD |
0.2940 USD |
0.2760 USD |
| 2024-12-14 |
0.2675 USD |
187,964.6967 |
0.2664 USD |
0.2650 USD |
0.2759 USD |
0.2750 USD |
| 2024-12-13 |
0.2660 USD |
126,048.8682 |
0.2655 USD |
0.2650 USD |
0.2695 USD |
0.2665 USD |
| 2024-12-12 |
0.2679 USD |
289,881.4732 |
0.2546 USD |
0.2521 USD |
0.2889 USD |
0.2650 USD |
| 2024-12-11 |
0.2592 USD |
1,027,306.3474 |
0.2536 USD |
0.2370 USD |
0.3000 USD |
0.2501 USD |