Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.2203 USDT |
11,709,078.4000 MOODENG |
0.2060 USDT |
0.2035 USDT |
0.2347 USDT |
0.2256 USDT |
| 2025-06-02 |
0.1968 USDT |
6,924,404.7400 MOODENG |
0.2082 USDT |
0.1856 USDT |
0.2098 USDT |
0.1989 USDT |
| 2025-06-01 |
0.2017 USDT |
3,165,366.3200 MOODENG |
0.2028 USDT |
0.1938 USDT |
0.2082 USDT |
0.2078 USDT |
| 2025-05-31 |
0.1989 USDT |
10,769,151.7874 MOODENG |
0.1995 USDT |
0.1876 USDT |
0.2090 USDT |
0.2034 USDT |
| 2025-05-30 |
0.2139 USDT |
11,689,393.3600 MOODENG |
0.2321 USDT |
0.1959 USDT |
0.2339 USDT |
0.2128 USDT |
| 2025-05-29 |
0.2411 USDT |
7,488,566.5500 MOODENG |
0.2509 USDT |
0.2292 USDT |
0.2576 USDT |
0.2340 USDT |
| 2025-05-28 |
0.2483 USDT |
6,403,375.6998 MOODENG |
0.2562 USDT |
0.2418 USDT |
0.2616 USDT |
0.2434 USDT |
| 2025-05-27 |
0.2590 USDT |
12,809,414.0783 MOODENG |
0.2570 USDT |
0.2504 USDT |
0.2677 USDT |
0.2600 USDT |
| 2025-05-26 |
0.2636 USDT |
23,366,011.0800 MOODENG |
0.2731 USDT |
0.2459 USDT |
0.2827 USDT |
0.2600 USDT |
| 2025-05-25 |
0.2511 USDT |
15,343,882.8837 MOODENG |
0.2572 USDT |
0.2350 USDT |
0.2623 USDT |
0.2394 USDT |
| 2025-05-24 |
0.2674 USDT |
13,908,083.2490 MOODENG |
0.2569 USDT |
0.2543 USDT |
0.2798 USDT |
0.2734 USDT |
| 2025-05-23 |
0.2980 USDT |
59,768,688.7998 MOODENG |
0.3165 USDT |
0.2616 USDT |
0.3333 USDT |
0.2660 USDT |
| 2025-05-22 |
0.2509 USDT |
50,940,489.7145 MOODENG |
0.2315 USDT |
0.2255 USDT |
0.2690 USDT |
0.2538 USDT |
| 2025-05-21 |
0.2337 USDT |
25,889,850.4199 MOODENG |
0.2455 USDT |
0.2157 USDT |
0.2540 USDT |
0.2250 USDT |
| 2025-05-20 |
0.2444 USDT |
36,845,663.7336 MOODENG |
0.2606 USDT |
0.2279 USDT |
0.2696 USDT |
0.2457 USDT |
| 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 |