Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.0339 USDT |
4,121,391.5700 MOODENG |
0.0335 USDT |
0.0329 USDT |
0.0345 USDT |
0.0335 USDT |
| 2025-03-29 |
0.0356 USDT |
4,829,167.5100 MOODENG |
0.0368 USDT |
0.0332 USDT |
0.0393 USDT |
0.0335 USDT |
| 2025-03-28 |
0.0383 USDT |
4,826,956.4100 MOODENG |
0.0423 USDT |
0.0359 USDT |
0.0423 USDT |
0.0363 USDT |
| 2025-03-27 |
0.0456 USDT |
3,874,429.7900 MOODENG |
0.0441 USDT |
0.0436 USDT |
0.0470 USDT |
0.0441 USDT |
| 2025-03-26 |
0.0458 USDT |
7,641,169.2900 MOODENG |
0.0414 USDT |
0.0402 USDT |
0.0490 USDT |
0.0450 USDT |
| 2025-03-25 |
0.0397 USDT |
1,578,950.7000 MOODENG |
0.0398 USDT |
0.0385 USDT |
0.0414 USDT |
0.0409 USDT |
| 2025-03-24 |
0.0402 USDT |
3,282,858.3800 MOODENG |
0.0384 USDT |
0.0372 USDT |
0.0415 USDT |
0.0398 USDT |
| 2025-03-23 |
0.0383 USDT |
1,088,740.5200 MOODENG |
0.0371 USDT |
0.0369 USDT |
0.0393 USDT |
0.0379 USDT |
| 2025-03-22 |
0.0379 USDT |
1,160,145.5300 MOODENG |
0.0366 USDT |
0.0365 USDT |
0.0388 USDT |
0.0377 USDT |
| 2025-03-21 |
0.0366 USDT |
5,891,358.2500 MOODENG |
0.0379 USDT |
0.0357 USDT |
0.0393 USDT |
0.0365 USDT |
| 2025-03-20 |
0.0387 USDT |
3,714,134.6200 MOODENG |
0.0405 USDT |
0.0374 USDT |
0.0408 USDT |
0.0376 USDT |
| 2025-03-19 |
0.0397 USDT |
5,287,520.3900 MOODENG |
0.0396 USDT |
0.0386 USDT |
0.0408 USDT |
0.0400 USDT |
| 2025-03-18 |
0.0399 USDT |
7,481,459.6100 MOODENG |
0.0415 USDT |
0.0380 USDT |
0.0419 USDT |
0.0381 USDT |
| 2025-03-17 |
0.0406 USDT |
4,920,755.7400 MOODENG |
0.0382 USDT |
0.0382 USDT |
0.0417 USDT |
0.0404 USDT |
| 2025-03-16 |
0.0404 USDT |
1,396,978.3600 MOODENG |
0.0412 USDT |
0.0386 USDT |
0.0412 USDT |
0.0390 USDT |
| 2025-03-15 |
0.0407 USDT |
3,273,315.7300 MOODENG |
0.0402 USDT |
0.0397 USDT |
0.0421 USDT |
0.0408 USDT |
| 2025-03-14 |
0.0403 USDT |
15,418,845.9800 MOODENG |
0.0369 USDT |
0.0367 USDT |
0.0426 USDT |
0.0409 USDT |
| 2025-03-13 |
0.0379 USDT |
2,290,940.2100 MOODENG |
0.0385 USDT |
0.0369 USDT |
0.0391 USDT |
0.0381 USDT |
| 2025-03-12 |
0.0379 USDT |
6,050,198.9000 MOODENG |
0.0383 USDT |
0.0361 USDT |
0.0394 USDT |
0.0373 USDT |
| 2025-03-11 |
0.0372 USDT |
10,740,825.0600 MOODENG |
0.0359 USDT |
0.0326 USDT |
0.0403 USDT |
0.0392 USDT |
| 2025-03-10 |
0.0362 USDT |
3,360,296.7512 MOODENG |
0.0350 USDT |
0.0344 USDT |
0.0378 USDT |
0.0346 USDT |
| 2025-03-09 |
0.0361 USDT |
5,144,124.1900 MOODENG |
0.0395 USDT |
0.0324 USDT |
0.0404 USDT |
0.0351 USDT |
| 2025-03-08 |
0.0398 USDT |
2,857,021.0500 MOODENG |
0.0396 USDT |
0.0382 USDT |
0.0410 USDT |
0.0399 USDT |
| 2025-03-07 |
0.0415 USDT |
8,475,366.6800 MOODENG |
0.0425 USDT |
0.0401 USDT |
0.0433 USDT |
0.0410 USDT |
| 2025-03-06 |
0.0459 USDT |
6,494,688.5700 MOODENG |
0.0468 USDT |
0.0424 USDT |
0.0482 USDT |
0.0430 USDT |
| 2025-03-05 |
0.0469 USDT |
4,654,494.8400 MOODENG |
0.0471 USDT |
0.0451 USDT |
0.0491 USDT |
0.0467 USDT |
| 2025-03-04 |
0.0470 USDT |
13,849,547.9600 MOODENG |
0.0496 USDT |
0.0439 USDT |
0.0502 USDT |
0.0476 USDT |
| 2025-03-03 |
0.0558 USDT |
10,352,071.8000 MOODENG |
0.0618 USDT |
0.0506 USDT |
0.0622 USDT |
0.0507 USDT |
| 2025-03-02 |
0.0583 USDT |
11,835,595.0200 MOODENG |
0.0551 USDT |
0.0541 USDT |
0.0629 USDT |
0.0614 USDT |
| 2025-03-01 |
0.0579 USDT |
7,742,635.6365 MOODENG |
0.0616 USDT |
0.0537 USDT |
0.0624 USDT |
0.0549 USDT |
| 2025-02-28 |
0.0591 USDT |
11,164,670.8084 MOODENG |
0.0600 USDT |
0.0549 USDT |
0.0673 USDT |
0.0643 USDT |
| 2025-02-27 |
0.0666 USDT |
4,251,073.2000 MOODENG |
0.0664 USDT |
0.0642 USDT |
0.0689 USDT |
0.0656 USDT |
| 2025-02-26 |
0.0626 USDT |
8,277,506.4700 MOODENG |
0.0596 USDT |
0.0594 USDT |
0.0672 USDT |
0.0630 USDT |
| 2025-02-25 |
0.0555 USDT |
16,808,948.5000 MOODENG |
0.0514 USDT |
0.0494 USDT |
0.0632 USDT |
0.0596 USDT |
| 2025-02-24 |
0.0614 USDT |
5,684,610.6500 MOODENG |
0.0648 USDT |
0.0563 USDT |
0.0666 USDT |
0.0566 USDT |
| 2025-02-23 |
0.0643 USDT |
4,764,554.3800 MOODENG |
0.0674 USDT |
0.0613 USDT |
0.0674 USDT |
0.0626 USDT |
| 2025-02-22 |
0.0674 USDT |
15,498,050.6700 MOODENG |
0.0579 USDT |
0.0571 USDT |
0.0798 USDT |
0.0658 USDT |
| 2025-02-21 |
0.0624 USDT |
9,223,771.6100 MOODENG |
0.0582 USDT |
0.0570 USDT |
0.0694 USDT |
0.0586 USDT |
| 2025-02-20 |
0.0558 USDT |
4,708,800.5400 MOODENG |
0.0544 USDT |
0.0544 USDT |
0.0573 USDT |
0.0564 USDT |
| 2025-02-19 |
0.0544 USDT |
1,597,969.5000 MOODENG |
0.0551 USDT |
0.0531 USDT |
0.0555 USDT |
0.0541 USDT |
| 2025-02-18 |
0.0545 USDT |
6,060,984.3000 MOODENG |
0.0585 USDT |
0.0502 USDT |
0.0592 USDT |
0.0534 USDT |
| 2025-02-17 |
0.0590 USDT |
5,477,327.4500 MOODENG |
0.0610 USDT |
0.0554 USDT |
0.0643 USDT |
0.0581 USDT |
| 2025-02-16 |
0.0613 USDT |
2,247,317.1400 MOODENG |
0.0616 USDT |
0.0597 USDT |
0.0628 USDT |
0.0602 USDT |
| 2025-02-15 |
0.0647 USDT |
4,203,758.4700 MOODENG |
0.0667 USDT |
0.0611 USDT |
0.0681 USDT |
0.0615 USDT |
| 2025-02-14 |
0.0670 USDT |
10,879,976.8300 MOODENG |
0.0592 USDT |
0.0590 USDT |
0.0736 USDT |
0.0686 USDT |
| 2025-02-13 |
0.0607 USDT |
3,982,599.8900 MOODENG |
0.0631 USDT |
0.0582 USDT |
0.0642 USDT |
0.0591 USDT |
| 2025-02-12 |
0.0597 USDT |
5,881,640.2100 MOODENG |
0.0619 USDT |
0.0565 USDT |
0.0631 USDT |
0.0613 USDT |
| 2025-02-11 |
0.0644 USDT |
5,130,479.6800 MOODENG |
0.0631 USDT |
0.0598 USDT |
0.0690 USDT |
0.0603 USDT |
| 2025-02-10 |
0.0648 USDT |
5,359,358.5600 MOODENG |
0.0652 USDT |
0.0615 USDT |
0.0680 USDT |
0.0630 USDT |
| 2025-02-09 |
0.0666 USDT |
2,813,757.5900 MOODENG |
0.0674 USDT |
0.0603 USDT |
0.0701 USDT |
0.0618 USDT |