Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0474 USDT |
25,980.4000 MOODENG |
0.0475 USDT |
0.0469 USDT |
0.0475 USDT |
0.0469 USDT |
| 2026-02-07 |
0.0466 USDT |
583,269.4000 MOODENG |
0.0471 USDT |
0.0453 USDT |
0.0478 USDT |
0.0461 USDT |
| 2026-02-06 |
0.0421 USDT |
3,575,552.4000 MOODENG |
0.0430 USDT |
0.0378 USDT |
0.0495 USDT |
0.0472 USDT |
| 2026-02-05 |
0.0510 USDT |
734,396.6000 MOODENG |
0.0520 USDT |
0.0487 USDT |
0.0531 USDT |
0.0491 USDT |
| 2026-02-04 |
0.0530 USDT |
907,410.3000 MOODENG |
0.0530 USDT |
0.0506 USDT |
0.0551 USDT |
0.0522 USDT |
| 2026-02-03 |
0.0544 USDT |
463,621.1000 MOODENG |
0.0553 USDT |
0.0526 USDT |
0.0553 USDT |
0.0528 USDT |
| 2026-02-02 |
0.0538 USDT |
716,381.8000 MOODENG |
0.0535 USDT |
0.0512 USDT |
0.0560 USDT |
0.0559 USDT |
| 2026-02-01 |
0.0552 USDT |
1,814,599.9000 MOODENG |
0.0544 USDT |
0.0528 USDT |
0.0578 USDT |
0.0536 USDT |
| 2026-01-31 |
0.0573 USDT |
1,453,107.2000 MOODENG |
0.0614 USDT |
0.0540 USDT |
0.0614 USDT |
0.0544 USDT |
| 2026-01-30 |
0.0606 USDT |
1,264,741.0100 MOODENG |
0.0628 USDT |
0.0583 USDT |
0.0631 USDT |
0.0619 USDT |
| 2026-01-29 |
0.0675 USDT |
375,671.8000 MOODENG |
0.0690 USDT |
0.0667 USDT |
0.0690 USDT |
0.0671 USDT |
| 2026-01-28 |
0.0689 USDT |
473,162.7000 MOODENG |
0.0688 USDT |
0.0681 USDT |
0.0700 USDT |
0.0684 USDT |
| 2026-01-27 |
0.0679 USDT |
327,706.2000 MOODENG |
0.0684 USDT |
0.0671 USDT |
0.0691 USDT |
0.0677 USDT |
| 2026-01-26 |
0.0668 USDT |
320,793.7000 MOODENG |
0.0650 USDT |
0.0650 USDT |
0.0676 USDT |
0.0675 USDT |
| 2026-01-25 |
0.0684 USDT |
182,812.8000 MOODENG |
0.0689 USDT |
0.0676 USDT |
0.0692 USDT |
0.0683 USDT |
| 2026-01-24 |
0.0683 USDT |
501,783.9000 MOODENG |
0.0683 USDT |
0.0677 USDT |
0.0690 USDT |
0.0686 USDT |
| 2026-01-23 |
0.0678 USDT |
349,368.4000 MOODENG |
0.0673 USDT |
0.0664 USDT |
0.0695 USDT |
0.0690 USDT |
| 2026-01-22 |
0.0678 USDT |
465,644.2985 MOODENG |
0.0679 USDT |
0.0661 USDT |
0.0687 USDT |
0.0683 USDT |
| 2026-01-21 |
0.0676 USDT |
966,217.8000 MOODENG |
0.0656 USDT |
0.0654 USDT |
0.0697 USDT |
0.0696 USDT |
| 2026-01-20 |
0.0685 USDT |
861,221.4000 MOODENG |
0.0700 USDT |
0.0659 USDT |
0.0700 USDT |
0.0668 USDT |
| 2026-01-19 |
0.0682 USDT |
3,094,062.4000 MOODENG |
0.0709 USDT |
0.0644 USDT |
0.0718 USDT |
0.0709 USDT |
| 2026-01-18 |
0.0769 USDT |
1,197,663.2000 MOODENG |
0.0779 USDT |
0.0758 USDT |
0.0780 USDT |
0.0760 USDT |
| 2026-01-17 |
0.0773 USDT |
446,294.6000 MOODENG |
0.0779 USDT |
0.0770 USDT |
0.0781 USDT |
0.0776 USDT |
| 2026-01-16 |
0.0766 USDT |
2,236,307.1000 MOODENG |
0.0769 USDT |
0.0739 USDT |
0.0814 USDT |
0.0764 USDT |
| 2026-01-15 |
0.0793 USDT |
1,129,244.3000 MOODENG |
0.0816 USDT |
0.0760 USDT |
0.0818 USDT |
0.0779 USDT |
| 2026-01-14 |
0.0849 USDT |
1,305,461.4000 MOODENG |
0.0849 USDT |
0.0833 USDT |
0.0875 USDT |
0.0859 USDT |
| 2026-01-13 |
0.0792 USDT |
1,128,091.9000 MOODENG |
0.0773 USDT |
0.0773 USDT |
0.0812 USDT |
0.0807 USDT |
| 2026-01-12 |
0.0793 USDT |
2,161,036.7000 MOODENG |
0.0787 USDT |
0.0773 USDT |
0.0821 USDT |
0.0791 USDT |
| 2026-01-11 |
0.0810 USDT |
1,948,314.7000 MOODENG |
0.0805 USDT |
0.0772 USDT |
0.0829 USDT |
0.0784 USDT |
| 2026-01-10 |
0.0811 USDT |
449,678.5000 MOODENG |
0.0816 USDT |
0.0798 USDT |
0.0820 USDT |
0.0816 USDT |
| 2026-01-09 |
0.0820 USDT |
976,238.4000 MOODENG |
0.0815 USDT |
0.0805 USDT |
0.0847 USDT |
0.0820 USDT |
| 2026-01-08 |
0.0823 USDT |
1,882,649.4000 MOODENG |
0.0849 USDT |
0.0789 USDT |
0.0867 USDT |
0.0805 USDT |
| 2026-01-07 |
0.0891 USDT |
1,964,551.4000 MOODENG |
0.0886 USDT |
0.0853 USDT |
0.0940 USDT |
0.0870 USDT |
| 2026-01-06 |
0.0889 USDT |
1,837,086.8000 MOODENG |
0.0881 USDT |
0.0847 USDT |
0.0936 USDT |
0.0858 USDT |
| 2026-01-05 |
0.0873 USDT |
3,087,020.1000 MOODENG |
0.0911 USDT |
0.0840 USDT |
0.0917 USDT |
0.0881 USDT |
| 2026-01-04 |
0.0866 USDT |
2,921,831.9000 MOODENG |
0.0803 USDT |
0.0802 USDT |
0.0961 USDT |
0.0955 USDT |
| 2026-01-03 |
0.0782 USDT |
2,021,505.6000 MOODENG |
0.0788 USDT |
0.0745 USDT |
0.0825 USDT |
0.0814 USDT |
| 2026-01-02 |
0.0752 USDT |
2,089,445.9000 MOODENG |
0.0739 USDT |
0.0721 USDT |
0.0793 USDT |
0.0772 USDT |
| 2026-01-01 |
0.0679 USDT |
961,151.7000 MOODENG |
0.0670 USDT |
0.0664 USDT |
0.0697 USDT |
0.0684 USDT |
| 2025-12-31 |
0.0694 USDT |
581,414.6000 MOODENG |
0.0701 USDT |
0.0682 USDT |
0.0705 USDT |
0.0689 USDT |
| 2025-12-30 |
0.0703 USDT |
467,532.6000 MOODENG |
0.0708 USDT |
0.0695 USDT |
0.0714 USDT |
0.0706 USDT |
| 2025-12-29 |
0.0719 USDT |
1,006,953.9000 MOODENG |
0.0721 USDT |
0.0700 USDT |
0.0740 USDT |
0.0706 USDT |
| 2025-12-28 |
0.0721 USDT |
1,062,929.0000 MOODENG |
0.0724 USDT |
0.0708 USDT |
0.0733 USDT |
0.0713 USDT |
| 2025-12-27 |
0.0710 USDT |
241,889.3000 MOODENG |
0.0711 USDT |
0.0706 USDT |
0.0717 USDT |
0.0712 USDT |
| 2025-12-26 |
0.0712 USDT |
808,207.0000 MOODENG |
0.0690 USDT |
0.0690 USDT |
0.0734 USDT |
0.0711 USDT |
| 2025-12-25 |
0.0711 USDT |
515,666.1000 MOODENG |
0.0707 USDT |
0.0704 USDT |
0.0721 USDT |
0.0715 USDT |
| 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 |