Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.2464 USDT |
50,129,379.0500 MOODENG |
0.2744 USDT |
0.2295 USDT |
0.2795 USDT |
0.2568 USDT |
| 2025-05-18 |
0.2459 USDT |
88,753,686.1666 MOODENG |
0.1874 USDT |
0.1858 USDT |
0.2922 USDT |
0.2473 USDT |
| 2025-05-17 |
0.1823 USDT |
24,495,757.0200 MOODENG |
0.2029 USDT |
0.1706 USDT |
0.2052 USDT |
0.1809 USDT |
| 2025-05-16 |
0.2231 USDT |
33,591,479.4363 MOODENG |
0.2251 USDT |
0.2053 USDT |
0.2467 USDT |
0.2161 USDT |
| 2025-05-15 |
0.2324 USDT |
33,208,773.7363 MOODENG |
0.2498 USDT |
0.2076 USDT |
0.2534 USDT |
0.2136 USDT |
| 2025-05-14 |
0.2745 USDT |
76,701,142.2719 MOODENG |
0.3163 USDT |
0.2335 USDT |
0.3455 USDT |
0.2459 USDT |
| 2025-05-13 |
0.2918 USDT |
75,726,711.9092 MOODENG |
0.2637 USDT |
0.2286 USDT |
0.3418 USDT |
0.3046 USDT |
| 2025-05-12 |
0.2551 USDT |
120,015,934.2247 MOODENG |
0.2217 USDT |
0.2160 USDT |
0.2939 USDT |
0.2480 USDT |
| 2025-05-11 |
0.1605 USDT |
90,364,263.4300 MOODENG |
0.1369 USDT |
0.1181 USDT |
0.2177 USDT |
0.2071 USDT |
| 2025-05-10 |
0.1263 USDT |
84,039,331.6264 MOODENG |
0.1311 USDT |
0.1106 USDT |
0.1410 USDT |
0.1199 USDT |
| 2025-05-09 |
0.1190 USDT |
193,494,200.5583 MOODENG |
0.0757 USDT |
0.0756 USDT |
0.1540 USDT |
0.1474 USDT |
| 2025-05-08 |
0.0564 USDT |
32,345,668.2500 MOODENG |
0.0397 USDT |
0.0396 USDT |
0.0763 USDT |
0.0740 USDT |
| 2025-05-07 |
0.0385 USDT |
5,206,852.7500 MOODENG |
0.0377 USDT |
0.0366 USDT |
0.0404 USDT |
0.0398 USDT |
| 2025-05-06 |
0.0380 USDT |
8,102,631.1400 MOODENG |
0.0382 USDT |
0.0351 USDT |
0.0406 USDT |
0.0378 USDT |
| 2025-05-05 |
0.0388 USDT |
1,806,821.5100 MOODENG |
0.0381 USDT |
0.0377 USDT |
0.0399 USDT |
0.0384 USDT |
| 2025-05-04 |
0.0389 USDT |
4,802,451.4600 MOODENG |
0.0404 USDT |
0.0378 USDT |
0.0407 USDT |
0.0385 USDT |
| 2025-05-03 |
0.0433 USDT |
3,375,421.9400 MOODENG |
0.0455 USDT |
0.0398 USDT |
0.0463 USDT |
0.0409 USDT |
| 2025-05-02 |
0.0440 USDT |
2,461,286.8800 MOODENG |
0.0437 USDT |
0.0422 USDT |
0.0462 USDT |
0.0449 USDT |
| 2025-05-01 |
0.0440 USDT |
3,768,766.7900 MOODENG |
0.0424 USDT |
0.0418 USDT |
0.0457 USDT |
0.0434 USDT |
| 2025-04-30 |
0.0421 USDT |
3,766,277.1100 MOODENG |
0.0430 USDT |
0.0401 USDT |
0.0446 USDT |
0.0423 USDT |
| 2025-04-29 |
0.0446 USDT |
2,558,878.4300 MOODENG |
0.0454 USDT |
0.0428 USDT |
0.0460 USDT |
0.0452 USDT |
| 2025-04-28 |
0.0447 USDT |
8,146,101.4300 MOODENG |
0.0440 USDT |
0.0407 USDT |
0.0477 USDT |
0.0449 USDT |
| 2025-04-27 |
0.0444 USDT |
8,244,156.7600 MOODENG |
0.0486 USDT |
0.0417 USDT |
0.0487 USDT |
0.0431 USDT |
| 2025-04-26 |
0.0441 USDT |
13,621,966.1600 MOODENG |
0.0408 USDT |
0.0403 USDT |
0.0478 USDT |
0.0448 USDT |
| 2025-04-25 |
0.0397 USDT |
16,433,121.6100 MOODENG |
0.0371 USDT |
0.0364 USDT |
0.0425 USDT |
0.0399 USDT |
| 2025-04-24 |
0.0360 USDT |
9,023,875.1200 MOODENG |
0.0396 USDT |
0.0344 USDT |
0.0399 USDT |
0.0367 USDT |
| 2025-04-23 |
0.0386 USDT |
37,425,569.2000 MOODENG |
0.0352 USDT |
0.0341 USDT |
0.0451 USDT |
0.0372 USDT |
| 2025-04-22 |
0.0296 USDT |
5,146,202.1000 MOODENG |
0.0286 USDT |
0.0269 USDT |
0.0323 USDT |
0.0318 USDT |
| 2025-04-21 |
0.0294 USDT |
5,254,447.4400 MOODENG |
0.0284 USDT |
0.0283 USDT |
0.0305 USDT |
0.0288 USDT |
| 2025-04-20 |
0.0283 USDT |
3,305,284.8500 MOODENG |
0.0280 USDT |
0.0272 USDT |
0.0294 USDT |
0.0285 USDT |
| 2025-04-19 |
0.0267 USDT |
2,905,460.0000 MOODENG |
0.0269 USDT |
0.0262 USDT |
0.0273 USDT |
0.0267 USDT |
| 2025-04-18 |
0.0266 USDT |
5,647,270.2800 MOODENG |
0.0254 USDT |
0.0254 USDT |
0.0275 USDT |
0.0265 USDT |
| 2025-04-17 |
0.0247 USDT |
4,906,197.9800 MOODENG |
0.0236 USDT |
0.0231 USDT |
0.0262 USDT |
0.0253 USDT |
| 2025-04-16 |
0.0239 USDT |
8,200,580.8500 MOODENG |
0.0242 USDT |
0.0229 USDT |
0.0244 USDT |
0.0238 USDT |
| 2025-04-15 |
0.0267 USDT |
11,561,009.7300 MOODENG |
0.0266 USDT |
0.0224 USDT |
0.0376 USDT |
0.0262 USDT |
| 2025-04-14 |
0.0278 USDT |
8,635,774.1900 MOODENG |
0.0266 USDT |
0.0263 USDT |
0.0295 USDT |
0.0292 USDT |
| 2025-04-13 |
0.0304 USDT |
26,766,286.3900 MOODENG |
0.0277 USDT |
0.0258 USDT |
0.0367 USDT |
0.0262 USDT |
| 2025-04-12 |
0.0273 USDT |
7,615,514.4600 MOODENG |
0.0254 USDT |
0.0244 USDT |
0.0297 USDT |
0.0281 USDT |
| 2025-04-11 |
0.0248 USDT |
7,166,402.2200 MOODENG |
0.0237 USDT |
0.0235 USDT |
0.0259 USDT |
0.0256 USDT |
| 2025-04-10 |
0.0239 USDT |
4,486,427.5700 MOODENG |
0.0251 USDT |
0.0227 USDT |
0.0251 USDT |
0.0233 USDT |
| 2025-04-09 |
0.0227 USDT |
1,504,720.3900 MOODENG |
0.0224 USDT |
0.0215 USDT |
0.0234 USDT |
0.0230 USDT |
| 2025-04-08 |
0.0233 USDT |
2,723,763.2800 MOODENG |
0.0238 USDT |
0.0219 USDT |
0.0247 USDT |
0.0222 USDT |
| 2025-04-07 |
0.0229 USDT |
7,391,309.1900 MOODENG |
0.0228 USDT |
0.0206 USDT |
0.0256 USDT |
0.0236 USDT |
| 2025-04-06 |
0.0241 USDT |
4,224,014.9600 MOODENG |
0.0264 USDT |
0.0216 USDT |
0.0265 USDT |
0.0222 USDT |
| 2025-04-05 |
0.0267 USDT |
1,075,346.1800 MOODENG |
0.0268 USDT |
0.0259 USDT |
0.0273 USDT |
0.0263 USDT |
| 2025-04-04 |
0.0262 USDT |
3,087,776.6298 MOODENG |
0.0270 USDT |
0.0251 USDT |
0.0272 USDT |
0.0265 USDT |
| 2025-04-03 |
0.0257 USDT |
5,941,090.1100 MOODENG |
0.0269 USDT |
0.0243 USDT |
0.0278 USDT |
0.0268 USDT |
| 2025-04-02 |
0.0290 USDT |
8,394,956.7500 MOODENG |
0.0310 USDT |
0.0283 USDT |
0.0313 USDT |
0.0288 USDT |
| 2025-04-01 |
0.0329 USDT |
3,651,245.0800 MOODENG |
0.0328 USDT |
0.0316 USDT |
0.0346 USDT |
0.0325 USDT |
| 2025-03-31 |
0.0336 USDT |
3,266,193.8800 MOODENG |
0.0338 USDT |
0.0323 USDT |
0.0348 USDT |
0.0329 USDT |