Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.0658 USDT |
3,007,454.8500 MOODENG |
0.0615 USDT |
0.0613 USDT |
0.0692 USDT |
0.0669 USDT |
| 2025-02-07 |
0.0657 USDT |
3,764,616.4200 MOODENG |
0.0610 USDT |
0.0610 USDT |
0.0706 USDT |
0.0637 USDT |
| 2025-02-06 |
0.0654 USDT |
9,105,734.8800 MOODENG |
0.0716 USDT |
0.0604 USDT |
0.0731 USDT |
0.0623 USDT |
| 2025-02-05 |
0.0766 USDT |
4,710,876.1200 MOODENG |
0.0758 USDT |
0.0714 USDT |
0.0796 USDT |
0.0737 USDT |
| 2025-02-04 |
0.0757 USDT |
10,923,091.4400 MOODENG |
0.0817 USDT |
0.0712 USDT |
0.0819 USDT |
0.0768 USDT |
| 2025-02-03 |
0.0689 USDT |
39,413,524.1500 MOODENG |
0.0759 USDT |
0.0528 USDT |
0.0833 USDT |
0.0825 USDT |
| 2025-02-02 |
0.0866 USDT |
13,261,019.7000 MOODENG |
0.0878 USDT |
0.0746 USDT |
0.0965 USDT |
0.0768 USDT |
| 2025-02-01 |
0.1044 USDT |
8,146,725.4841 MOODENG |
0.1119 USDT |
0.0905 USDT |
0.1175 USDT |
0.0912 USDT |
| 2025-01-31 |
0.1177 USDT |
8,258,126.3500 MOODENG |
0.1093 USDT |
0.1068 USDT |
0.1266 USDT |
0.1160 USDT |
| 2025-01-30 |
0.1111 USDT |
5,328,368.1500 MOODENG |
0.1051 USDT |
0.1035 USDT |
0.1148 USDT |
0.1105 USDT |
| 2025-01-29 |
0.1042 USDT |
7,370,957.9200 MOODENG |
0.0972 USDT |
0.0954 USDT |
0.1119 USDT |
0.1095 USDT |
| 2025-01-28 |
0.1161 USDT |
4,321,370.2600 MOODENG |
0.1184 USDT |
0.1092 USDT |
0.1236 USDT |
0.1102 USDT |
| 2025-01-27 |
0.1209 USDT |
7,147,527.6900 MOODENG |
0.1285 USDT |
0.1088 USDT |
0.1325 USDT |
0.1179 USDT |
| 2025-01-26 |
0.1431 USDT |
20,855,767.5600 MOODENG |
0.1211 USDT |
0.1210 USDT |
0.1602 USDT |
0.1295 USDT |
| 2025-01-25 |
0.1222 USDT |
11,581,384.7200 MOODENG |
0.1319 USDT |
0.1183 USDT |
0.1319 USDT |
0.1223 USDT |
| 2025-01-24 |
0.1453 USDT |
5,343,179.5300 MOODENG |
0.1423 USDT |
0.1326 USDT |
0.1523 USDT |
0.1407 USDT |
| 2025-01-23 |
0.1475 USDT |
7,199,333.7900 MOODENG |
0.1452 USDT |
0.1389 USDT |
0.1566 USDT |
0.1474 USDT |
| 2025-01-22 |
0.1477 USDT |
6,003,431.3600 MOODENG |
0.1456 USDT |
0.1415 USDT |
0.1531 USDT |
0.1482 USDT |
| 2025-01-21 |
0.1441 USDT |
7,552,266.4800 MOODENG |
0.1483 USDT |
0.1353 USDT |
0.1525 USDT |
0.1452 USDT |
| 2025-01-20 |
0.1479 USDT |
16,751,568.4603 MOODENG |
0.1555 USDT |
0.1360 USDT |
0.1666 USDT |
0.1461 USDT |
| 2025-01-19 |
0.1730 USDT |
19,302,776.1300 MOODENG |
0.1777 USDT |
0.1502 USDT |
0.2037 USDT |
0.1620 USDT |
| 2025-01-18 |
0.1900 USDT |
9,189,492.7900 MOODENG |
0.2018 USDT |
0.1719 USDT |
0.2179 USDT |
0.1747 USDT |
| 2025-01-17 |
0.1963 USDT |
3,905,560.9500 MOODENG |
0.1815 USDT |
0.1815 USDT |
0.2056 USDT |
0.2028 USDT |
| 2025-01-16 |
0.1927 USDT |
4,004,481.3300 MOODENG |
0.2014 USDT |
0.1817 USDT |
0.2029 USDT |
0.1861 USDT |
| 2025-01-15 |
0.1925 USDT |
4,824,575.2200 MOODENG |
0.1869 USDT |
0.1768 USDT |
0.2059 USDT |
0.2016 USDT |
| 2025-01-14 |
0.1888 USDT |
2,312,039.2600 MOODENG |
0.1830 USDT |
0.1826 USDT |
0.1949 USDT |
0.1886 USDT |
| 2025-01-13 |
0.1756 USDT |
7,096,878.7300 MOODENG |
0.1916 USDT |
0.1613 USDT |
0.1986 USDT |
0.1799 USDT |
| 2025-01-12 |
0.1928 USDT |
1,845,029.4400 MOODENG |
0.1957 USDT |
0.1881 USDT |
0.1990 USDT |
0.1959 USDT |
| 2025-01-11 |
0.1943 USDT |
1,413,754.5700 MOODENG |
0.1968 USDT |
0.1903 USDT |
0.1983 USDT |
0.1939 USDT |
| 2025-01-10 |
0.1993 USDT |
2,602,907.1300 MOODENG |
0.1973 USDT |
0.1908 USDT |
0.2103 USDT |
0.1977 USDT |
| 2025-01-09 |
0.1997 USDT |
3,847,415.3796 MOODENG |
0.2074 USDT |
0.1880 USDT |
0.2164 USDT |
0.1949 USDT |
| 2025-01-08 |
0.2223 USDT |
4,608,038.1298 MOODENG |
0.2384 USDT |
0.2001 USDT |
0.2421 USDT |
0.2074 USDT |
| 2025-01-07 |
0.2661 USDT |
7,571,484.3596 MOODENG |
0.2902 USDT |
0.2379 USDT |
0.2905 USDT |
0.2407 USDT |
| 2025-01-06 |
0.2930 USDT |
4,961,310.2300 MOODENG |
0.2876 USDT |
0.2791 USDT |
0.3099 USDT |
0.2940 USDT |
| 2025-01-05 |
0.2918 USDT |
2,420,186.4100 MOODENG |
0.3002 USDT |
0.2823 USDT |
0.3051 USDT |
0.2850 USDT |