Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |