Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0704 USDT |
774,409.2000 MOODENG |
0.0715 USDT |
0.0690 USDT |
0.0720 USDT |
0.0710 USDT |
| 2025-12-23 |
0.0709 USDT |
1,426,169.8000 MOODENG |
0.0721 USDT |
0.0691 USDT |
0.0737 USDT |
0.0713 USDT |
| 2025-12-22 |
0.0724 USDT |
1,084,897.9000 MOODENG |
0.0713 USDT |
0.0704 USDT |
0.0746 USDT |
0.0732 USDT |
| 2025-12-21 |
0.0716 USDT |
1,116,462.4000 MOODENG |
0.0742 USDT |
0.0693 USDT |
0.0743 USDT |
0.0712 USDT |
| 2025-12-20 |
0.0750 USDT |
1,145,478.1000 MOODENG |
0.0766 USDT |
0.0728 USDT |
0.0779 USDT |
0.0751 USDT |
| 2025-12-19 |
0.0705 USDT |
1,683,732.9000 MOODENG |
0.0686 USDT |
0.0676 USDT |
0.0730 USDT |
0.0730 USDT |
| 2025-12-18 |
0.0699 USDT |
1,280,480.5000 MOODENG |
0.0694 USDT |
0.0677 USDT |
0.0735 USDT |
0.0687 USDT |
| 2025-12-17 |
0.0707 USDT |
2,935,624.2000 MOODENG |
0.0750 USDT |
0.0668 USDT |
0.0762 USDT |
0.0696 USDT |
| 2025-12-16 |
0.0743 USDT |
954,810.5000 MOODENG |
0.0740 USDT |
0.0720 USDT |
0.0764 USDT |
0.0748 USDT |
| 2025-12-15 |
0.0780 USDT |
1,428,101.4000 MOODENG |
0.0763 USDT |
0.0724 USDT |
0.0828 USDT |
0.0733 USDT |
| 2025-12-14 |
0.0799 USDT |
1,455,163.0000 MOODENG |
0.0833 USDT |
0.0769 USDT |
0.0835 USDT |
0.0778 USDT |
| 2025-12-13 |
0.0835 USDT |
602,164.0000 MOODENG |
0.0849 USDT |
0.0818 USDT |
0.0849 USDT |
0.0839 USDT |
| 2025-12-12 |
0.0859 USDT |
1,430,953.4000 MOODENG |
0.0869 USDT |
0.0827 USDT |
0.0879 USDT |
0.0842 USDT |
| 2025-12-11 |
0.0884 USDT |
3,215,877.2000 MOODENG |
0.0883 USDT |
0.0837 USDT |
0.0944 USDT |
0.0859 USDT |
| 2025-12-10 |
0.0885 USDT |
3,800,848.9000 MOODENG |
0.0934 USDT |
0.0843 USDT |
0.0935 USDT |
0.0871 USDT |
| 2025-12-09 |
0.0910 USDT |
1,529,966.2000 MOODENG |
0.0942 USDT |
0.0883 USDT |
0.0949 USDT |
0.0908 USDT |
| 2025-12-08 |
0.0934 USDT |
10,873,058.3040 MOODENG |
0.0906 USDT |
0.0876 USDT |
0.0992 USDT |
0.0971 USDT |
| 2025-12-07 |
0.1035 USDT |
43,602,038.4645 MOODENG |
0.1014 USDT |
0.0861 USDT |
0.1264 USDT |
0.0934 USDT |
| 2025-12-06 |
0.0721 USDT |
266,119.0000 MOODENG |
0.0721 USDT |
0.0714 USDT |
0.0731 USDT |
0.0731 USDT |
| 2025-12-05 |
0.0748 USDT |
638,883.8000 MOODENG |
0.0765 USDT |
0.0724 USDT |
0.0769 USDT |
0.0738 USDT |
| 2025-12-04 |
0.0801 USDT |
1,039,116.3000 MOODENG |
0.0804 USDT |
0.0788 USDT |
0.0816 USDT |
0.0791 USDT |
| 2025-12-03 |
0.0787 USDT |
1,491,815.5000 MOODENG |
0.0772 USDT |
0.0768 USDT |
0.0810 USDT |
0.0789 USDT |
| 2025-12-02 |
0.0769 USDT |
6,120,462.7000 MOODENG |
0.0724 USDT |
0.0693 USDT |
0.0830 USDT |
0.0774 USDT |
| 2025-12-01 |
0.0716 USDT |
3,289,489.7000 MOODENG |
0.0767 USDT |
0.0681 USDT |
0.0767 USDT |
0.0719 USDT |
| 2025-11-30 |
0.0790 USDT |
2,350,111.3000 MOODENG |
0.0791 USDT |
0.0765 USDT |
0.0818 USDT |
0.0790 USDT |
| 2025-11-29 |
0.0798 USDT |
4,192,341.8000 MOODENG |
0.0817 USDT |
0.0780 USDT |
0.0835 USDT |
0.0793 USDT |
| 2025-11-28 |
0.0866 USDT |
5,764,147.7900 MOODENG |
0.0782 USDT |
0.0765 USDT |
0.0954 USDT |
0.0886 USDT |
| 2025-11-27 |
0.0783 USDT |
1,255,288.8000 MOODENG |
0.0794 USDT |
0.0766 USDT |
0.0811 USDT |
0.0801 USDT |
| 2025-11-26 |
0.0791 USDT |
1,731,125.2000 MOODENG |
0.0789 USDT |
0.0761 USDT |
0.0826 USDT |
0.0812 USDT |
| 2025-11-25 |
0.0774 USDT |
3,799,529.2300 MOODENG |
0.0747 USDT |
0.0739 USDT |
0.0821 USDT |
0.0796 USDT |
| 2025-11-24 |
0.0716 USDT |
1,260,676.5000 MOODENG |
0.0688 USDT |
0.0687 USDT |
0.0745 USDT |
0.0742 USDT |
| 2025-11-23 |
0.0705 USDT |
2,010,947.9000 MOODENG |
0.0683 USDT |
0.0678 USDT |
0.0740 USDT |
0.0709 USDT |
| 2025-11-22 |
0.0680 USDT |
553,505.3000 MOODENG |
0.0692 USDT |
0.0663 USDT |
0.0695 USDT |
0.0673 USDT |
| 2025-11-21 |
0.0697 USDT |
5,832,368.4800 MOODENG |
0.0739 USDT |
0.0640 USDT |
0.0765 USDT |
0.0688 USDT |
| 2025-11-20 |
0.0781 USDT |
3,976,307.4000 MOODENG |
0.0759 USDT |
0.0721 USDT |
0.0870 USDT |
0.0741 USDT |
| 2025-11-19 |
0.0771 USDT |
940,533.8000 MOODENG |
0.0795 USDT |
0.0764 USDT |
0.0802 USDT |
0.0777 USDT |
| 2025-11-18 |
0.0781 USDT |
974,318.4900 MOODENG |
0.0768 USDT |
0.0749 USDT |
0.0806 USDT |
0.0802 USDT |
| 2025-11-17 |
0.0793 USDT |
1,194,858.5300 MOODENG |
0.0781 USDT |
0.0770 USDT |
0.0811 USDT |
0.0799 USDT |
| 2025-11-16 |
0.0813 USDT |
1,389,235.1700 MOODENG |
0.0830 USDT |
0.0794 USDT |
0.0839 USDT |
0.0794 USDT |
| 2025-11-15 |
0.0829 USDT |
748,156.5900 MOODENG |
0.0812 USDT |
0.0812 USDT |
0.0848 USDT |
0.0828 USDT |
| 2025-11-14 |
0.0830 USDT |
1,850,168.7600 MOODENG |
0.0865 USDT |
0.0808 USDT |
0.0872 USDT |
0.0808 USDT |
| 2025-11-13 |
0.0914 USDT |
1,457,880.3600 MOODENG |
0.0904 USDT |
0.0893 USDT |
0.0935 USDT |
0.0914 USDT |
| 2025-11-12 |
0.0934 USDT |
7,573,174.7100 MOODENG |
0.0893 USDT |
0.0886 USDT |
0.0999 USDT |
0.0924 USDT |
| 2025-11-11 |
0.0955 USDT |
1,076,383.8000 MOODENG |
0.0981 USDT |
0.0929 USDT |
0.1001 USDT |
0.0935 USDT |
| 2025-11-10 |
0.0983 USDT |
2,998,613.7800 MOODENG |
0.0976 USDT |
0.0954 USDT |
0.1047 USDT |
0.0979 USDT |
| 2025-11-09 |
0.1001 USDT |
5,820,640.8800 MOODENG |
0.0921 USDT |
0.0876 USDT |
0.1089 USDT |
0.0995 USDT |
| 2025-11-08 |
0.0931 USDT |
2,305,951.7700 MOODENG |
0.0972 USDT |
0.0888 USDT |
0.0999 USDT |
0.0915 USDT |
| 2025-11-07 |
0.0918 USDT |
2,480,451.3200 MOODENG |
0.0864 USDT |
0.0830 USDT |
0.0981 USDT |
0.0967 USDT |
| 2025-11-06 |
0.0873 USDT |
455,913.8900 MOODENG |
0.0893 USDT |
0.0858 USDT |
0.0893 USDT |
0.0865 USDT |
| 2025-11-05 |
0.0877 USDT |
1,964,023.2500 MOODENG |
0.0854 USDT |
0.0805 USDT |
0.0905 USDT |
0.0888 USDT |