Identifier on Kucoin: MOODENG-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0469 USDC |
107.2000 MOODENG |
0.0471 USDC |
0.0464 USDC |
0.0478 USDC |
0.0464 USDC |
| 2026-02-07 |
0.0468 USDC |
7,446.3200 MOODENG |
0.0465 USDC |
0.0453 USDC |
0.0476 USDC |
0.0465 USDC |
| 2026-02-06 |
0.0428 USDC |
20,114.6300 MOODENG |
0.0427 USDC |
0.0384 USDC |
0.0492 USDC |
0.0472 USDC |
| 2026-02-05 |
0.0499 USDC |
21,881.3800 MOODENG |
0.0523 USDC |
0.0454 USDC |
0.0527 USDC |
0.0466 USDC |
| 2026-02-04 |
0.0539 USDC |
2,636.2200 MOODENG |
0.0532 USDC |
0.0532 USDC |
0.0546 USDC |
0.0534 USDC |
| 2026-02-03 |
0.0533 USDC |
11,578.3900 MOODENG |
0.0549 USDC |
0.0512 USDC |
0.0550 USDC |
0.0529 USDC |
| 2026-02-02 |
0.0536 USDC |
24,028.7100 MOODENG |
0.0531 USDC |
0.0518 USDC |
0.0558 USDC |
0.0548 USDC |
| 2026-02-01 |
0.0563 USDC |
37,967.8800 MOODENG |
0.0545 USDC |
0.0538 USDC |
0.0571 USDC |
0.0566 USDC |
| 2026-01-31 |
0.0572 USDC |
39,085.3300 MOODENG |
0.0610 USDC |
0.0491 USDC |
0.0610 USDC |
0.0512 USDC |
| 2026-01-30 |
0.0613 USDC |
12,737.3100 MOODENG |
0.0622 USDC |
0.0585 USDC |
0.0625 USDC |
0.0623 USDC |
| 2026-01-29 |
0.0666 USDC |
5,818.0300 MOODENG |
0.0685 USDC |
0.0658 USDC |
0.0685 USDC |
0.0658 USDC |
| 2026-01-28 |
0.0687 USDC |
854.8600 MOODENG |
0.0691 USDC |
0.0682 USDC |
0.0696 USDC |
0.0690 USDC |
| 2026-01-27 |
0.0682 USDC |
21.6400 MOODENG |
0.0682 USDC |
0.0682 USDC |
0.0682 USDC |
0.0682 USDC |
| 2026-01-26 |
0.0664 USDC |
3,942.9500 MOODENG |
0.0657 USDC |
0.0655 USDC |
0.0677 USDC |
0.0670 USDC |
| 2026-01-25 |
0.0638 USDC |
1,624.0900 MOODENG |
0.0653 USDC |
0.0630 USDC |
0.0653 USDC |
0.0645 USDC |
| 2026-01-24 |
0.0683 USDC |
19.1700 MOODENG |
0.0679 USDC |
0.0678 USDC |
0.0686 USDC |
0.0681 USDC |
| 2026-01-23 |
0.0679 USDC |
2,571.5500 MOODENG |
0.0680 USDC |
0.0672 USDC |
0.0686 USDC |
0.0678 USDC |
| 2026-01-22 |
0.0678 USDC |
789.9200 MOODENG |
0.0695 USDC |
0.0670 USDC |
0.0695 USDC |
0.0678 USDC |
| 2026-01-21 |
0.0667 USDC |
6,989.1500 MOODENG |
0.0655 USDC |
0.0655 USDC |
0.0694 USDC |
0.0681 USDC |
| 2026-01-20 |
0.0688 USDC |
1,711.5300 MOODENG |
0.0692 USDC |
0.0651 USDC |
0.0692 USDC |
0.0661 USDC |
| 2026-01-19 |
0.0670 USDC |
17,178.2600 MOODENG |
0.0695 USDC |
0.0599 USDC |
0.0710 USDC |
0.0694 USDC |
| 2026-01-18 |
0.0771 USDC |
81.3500 MOODENG |
0.0769 USDC |
0.0758 USDC |
0.0781 USDC |
0.0761 USDC |
| 2026-01-17 |
0.0777 USDC |
2,214.5100 MOODENG |
0.0772 USDC |
0.0770 USDC |
0.0780 USDC |
0.0780 USDC |
| 2026-01-16 |
0.0774 USDC |
7,504.6000 MOODENG |
0.0776 USDC |
0.0756 USDC |
0.0805 USDC |
0.0766 USDC |
| 2026-01-15 |
0.0783 USDC |
6,967.3900 MOODENG |
0.0798 USDC |
0.0757 USDC |
0.0838 USDC |
0.0773 USDC |
| 2026-01-14 |
0.0853 USDC |
11,390.3100 MOODENG |
0.0841 USDC |
0.0835 USDC |
0.0866 USDC |
0.0835 USDC |
| 2026-01-13 |
0.0801 USDC |
7,996.6000 MOODENG |
0.0779 USDC |
0.0777 USDC |
0.0818 USDC |
0.0815 USDC |
| 2026-01-12 |
0.0791 USDC |
7,800.2200 MOODENG |
0.0793 USDC |
0.0779 USDC |
0.0809 USDC |
0.0787 USDC |
| 2026-01-11 |
0.0788 USDC |
2,860.3800 MOODENG |
0.0804 USDC |
0.0769 USDC |
0.0820 USDC |
0.0787 USDC |
| 2026-01-10 |
0.0827 USDC |
36.5600 MOODENG |
0.0825 USDC |
0.0818 USDC |
0.0831 USDC |
0.0818 USDC |
| 2026-01-09 |
0.0814 USDC |
3,375.5000 MOODENG |
0.0814 USDC |
0.0811 USDC |
0.0822 USDC |
0.0812 USDC |
| 2026-01-08 |
0.0827 USDC |
4,967.7300 MOODENG |
0.0860 USDC |
0.0793 USDC |
0.0864 USDC |
0.0814 USDC |
| 2026-01-07 |
0.0863 USDC |
40,626.1200 MOODENG |
0.0880 USDC |
0.0842 USDC |
0.0932 USDC |
0.0843 USDC |
| 2026-01-06 |
0.0890 USDC |
7,956.1700 MOODENG |
0.0915 USDC |
0.0855 USDC |
0.0931 USDC |
0.0863 USDC |
| 2026-01-05 |
0.0870 USDC |
57,384.4700 MOODENG |
0.0897 USDC |
0.0846 USDC |
0.0899 USDC |
0.0850 USDC |
| 2026-01-04 |
0.0881 USDC |
40,677.4400 MOODENG |
0.0809 USDC |
0.0802 USDC |
0.0970 USDC |
0.0909 USDC |
| 2026-01-03 |
0.0768 USDC |
1,711.3600 MOODENG |
0.0785 USDC |
0.0749 USDC |
0.0790 USDC |
0.0772 USDC |
| 2026-01-02 |
0.0747 USDC |
16,409.6000 MOODENG |
0.0723 USDC |
0.0723 USDC |
0.0785 USDC |
0.0785 USDC |
| 2026-01-01 |
0.0681 USDC |
34,367.0500 MOODENG |
0.0666 USDC |
0.0664 USDC |
0.0717 USDC |
0.0717 USDC |
| 2025-12-31 |
0.0689 USDC |
39,823.2800 MOODENG |
0.0697 USDC |
0.0680 USDC |
0.0699 USDC |
0.0699 USDC |
| 2025-12-30 |
0.0708 USDC |
2,063.8000 MOODENG |
0.0697 USDC |
0.0697 USDC |
0.0711 USDC |
0.0710 USDC |
| 2025-12-29 |
0.0709 USDC |
28,994.5100 MOODENG |
0.0721 USDC |
0.0703 USDC |
0.0738 USDC |
0.0705 USDC |
| 2025-12-28 |
0.0714 USDC |
25,135.4800 MOODENG |
0.0721 USDC |
0.0711 USDC |
0.0728 USDC |
0.0713 USDC |
| 2025-12-27 |
0.0713 USDC |
6,995.1300 MOODENG |
0.0713 USDC |
0.0705 USDC |
0.0713 USDC |
0.0711 USDC |
| 2025-12-26 |
0.0709 USDC |
816.5600 MOODENG |
0.0695 USDC |
0.0690 USDC |
0.0724 USDC |
0.0718 USDC |
| 2025-12-25 |
0.0709 USDC |
1,128.4000 MOODENG |
0.0706 USDC |
0.0706 USDC |
0.0720 USDC |
0.0720 USDC |
| 2025-12-24 |
0.0709 USDC |
29,288.4600 MOODENG |
0.0710 USDC |
0.0694 USDC |
0.0711 USDC |
0.0711 USDC |
| 2025-12-23 |
0.0713 USDC |
6,052.7500 MOODENG |
0.0707 USDC |
0.0697 USDC |
0.0732 USDC |
0.0715 USDC |
| 2025-12-22 |
0.0731 USDC |
5,513.2800 MOODENG |
0.0719 USDC |
0.0711 USDC |
0.0743 USDC |
0.0724 USDC |
| 2025-12-21 |
0.0701 USDC |
26,511.7200 MOODENG |
0.0736 USDC |
0.0695 USDC |
0.0736 USDC |
0.0716 USDC |