Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3024 USDT |
2,944,295.5500 MOODENG |
0.3134 USDT |
0.2863 USDT |
0.3162 USDT |
0.2907 USDT |
| 2025-01-03 |
0.3008 USDT |
6,417,345.7800 MOODENG |
0.2952 USDT |
0.2765 USDT |
0.3198 USDT |
0.3131 USDT |
| 2025-01-02 |
0.2876 USDT |
4,561,351.5500 MOODENG |
0.2708 USDT |
0.2697 USDT |
0.3126 USDT |
0.2983 USDT |
| 2025-01-01 |
0.2697 USDT |
1,264,159.7800 MOODENG |
0.2677 USDT |
0.2616 USDT |
0.2771 USDT |
0.2699 USDT |
| 2024-12-31 |
0.2598 USDT |
2,394,718.6500 MOODENG |
0.2669 USDT |
0.2480 USDT |
0.2724 USDT |
0.2678 USDT |
| 2024-12-30 |
0.2679 USDT |
3,562,508.8700 MOODENG |
0.2492 USDT |
0.2487 USDT |
0.2793 USDT |
0.2663 USDT |
| 2024-12-29 |
0.2679 USDT |
2,358,485.6500 MOODENG |
0.2860 USDT |
0.2524 USDT |
0.2860 USDT |
0.2524 USDT |
| 2024-12-28 |
0.2755 USDT |
3,525,337.3700 MOODENG |
0.2781 USDT |
0.2652 USDT |
0.2839 USDT |
0.2813 USDT |
| 2024-12-27 |
0.2764 USDT |
3,370,468.3700 MOODENG |
0.2748 USDT |
0.2615 USDT |
0.2896 USDT |
0.2797 USDT |
| 2024-12-26 |
0.2800 USDT |
11,278,118.9794 MOODENG |
0.2817 USDT |
0.2624 USDT |
0.2987 USDT |
0.2812 USDT |
| 2024-12-25 |
0.2850 USDT |
2,313,363.0000 MOODENG |
0.2867 USDT |
0.2763 USDT |
0.2908 USDT |
0.2776 USDT |
| 2024-12-24 |
0.2753 USDT |
2,611,031.5100 MOODENG |
0.2853 USDT |
0.2669 USDT |
0.2855 USDT |
0.2799 USDT |
| 2024-12-23 |
0.2764 USDT |
3,182,364.5100 MOODENG |
0.2612 USDT |
0.2540 USDT |
0.2888 USDT |
0.2845 USDT |
| 2024-12-22 |
0.2605 USDT |
3,587,695.1300 MOODENG |
0.2450 USDT |
0.2385 USDT |
0.2805 USDT |
0.2649 USDT |
| 2024-12-21 |
0.2609 USDT |
2,934,366.3800 MOODENG |
0.2590 USDT |
0.2406 USDT |
0.2793 USDT |
0.2503 USDT |
| 2024-12-20 |
0.2393 USDT |
7,769,844.4400 MOODENG |
0.2426 USDT |
0.2214 USDT |
0.2618 USDT |
0.2534 USDT |
| 2024-12-19 |
0.2649 USDT |
9,832,211.0000 MOODENG |
0.2881 USDT |
0.2324 USDT |
0.2894 USDT |
0.2369 USDT |
| 2024-12-18 |
0.3093 USDT |
7,702,570.1300 MOODENG |
0.3410 USDT |
0.2789 USDT |
0.3436 USDT |
0.2914 USDT |
| 2024-12-17 |
0.3456 USDT |
4,652,246.6600 MOODENG |
0.3520 USDT |
0.3315 USDT |
0.3639 USDT |
0.3401 USDT |
| 2024-12-16 |
0.3804 USDT |
10,966,590.3259 MOODENG |
0.3775 USDT |
0.3507 USDT |
0.4181 USDT |
0.3700 USDT |
| 2024-12-15 |
0.3646 USDT |
3,262,306.5579 MOODENG |
0.3603 USDT |
0.3444 USDT |
0.3821 USDT |
0.3611 USDT |
| 2024-12-14 |
0.3655 USDT |
4,322,987.5300 MOODENG |
0.3974 USDT |
0.3430 USDT |
0.3992 USDT |
0.3588 USDT |
| 2024-12-13 |
0.3884 USDT |
4,117,089.4600 MOODENG |
0.3919 USDT |
0.3754 USDT |
0.4036 USDT |
0.3922 USDT |
| 2024-12-12 |
0.3993 USDT |
6,640,855.4400 MOODENG |
0.4038 USDT |
0.3841 USDT |
0.4147 USDT |
0.3902 USDT |
| 2024-12-11 |
0.3929 USDT |
12,064,691.8600 MOODENG |
0.3515 USDT |
0.3382 USDT |
0.4448 USDT |
0.4069 USDT |
| 2024-12-10 |
0.3511 USDT |
10,921,112.6700 MOODENG |
0.3705 USDT |
0.3179 USDT |
0.3797 USDT |
0.3502 USDT |
| 2024-12-09 |
0.4426 USDT |
5,202,825.8200 MOODENG |
0.4745 USDT |
0.4212 USDT |
0.4746 USDT |
0.4248 USDT |
| 2024-12-08 |
0.5098 USDT |
5,326,624.7886 MOODENG |
0.4970 USDT |
0.4685 USDT |
0.5590 USDT |
0.4719 USDT |
| 2024-12-07 |
0.4969 USDT |
7,162,753.2200 MOODENG |
0.4718 USDT |
0.4600 USDT |
0.5369 USDT |
0.5284 USDT |
| 2024-12-06 |
0.4719 USDT |
5,713,199.7600 MOODENG |
0.4671 USDT |
0.4506 USDT |
0.4889 USDT |
0.4754 USDT |
| 2024-12-05 |
0.4657 USDT |
14,541,863.1200 MOODENG |
0.4627 USDT |
0.4357 USDT |
0.4953 USDT |
0.4730 USDT |
| 2024-12-04 |
0.5502 USDT |
18,248,415.1996 MOODENG |
0.5042 USDT |
0.4840 USDT |
0.6356 USDT |
0.5013 USDT |
| 2024-12-03 |
0.5938 USDT |
27,058,147.6863 MOODENG |
0.5869 USDT |
0.5159 USDT |
0.6788 USDT |
0.5580 USDT |
| 2024-12-02 |
0.4908 USDT |
42,859,664.6503 MOODENG |
0.3514 USDT |
0.2922 USDT |
0.6423 USDT |
0.5442 USDT |
| 2024-12-01 |
0.3546 USDT |
5,980,707.4299 MOODENG |
0.3568 USDT |
0.3344 USDT |
0.3800 USDT |
0.3569 USDT |
| 2024-11-30 |
0.3635 USDT |
3,938,335.0162 MOODENG |
0.3876 USDT |
0.3489 USDT |
0.3876 USDT |
0.3519 USDT |
| 2024-11-29 |
0.3768 USDT |
6,671,343.9100 MOODENG |
0.3598 USDT |
0.3557 USDT |
0.4086 USDT |
0.3773 USDT |
| 2024-11-28 |
0.3568 USDT |
5,353,181.4300 MOODENG |
0.3741 USDT |
0.3380 USDT |
0.3958 USDT |
0.3485 USDT |
| 2024-11-27 |
0.3511 USDT |
8,606,824.1500 MOODENG |
0.3468 USDT |
0.3245 USDT |
0.3829 USDT |
0.3718 USDT |
| 2024-11-26 |
0.3348 USDT |
8,245,455.1100 MOODENG |
0.3410 USDT |
0.3133 USDT |
0.3537 USDT |
0.3451 USDT |
| 2024-11-25 |
0.3686 USDT |
8,822,073.7558 MOODENG |
0.3922 USDT |
0.3280 USDT |
0.4113 USDT |
0.3426 USDT |
| 2024-11-24 |
0.3606 USDT |
11,711,631.0300 MOODENG |
0.3646 USDT |
0.3196 USDT |
0.3940 USDT |
0.3764 USDT |
| 2024-11-23 |
0.3968 USDT |
11,774,653.2598 MOODENG |
0.4026 USDT |
0.3560 USDT |
0.4326 USDT |
0.3680 USDT |
| 2024-11-22 |
0.4055 USDT |
9,057,010.3879 MOODENG |
0.4451 USDT |
0.3800 USDT |
0.4453 USDT |
0.3940 USDT |
| 2024-11-21 |
0.4413 USDT |
13,752,969.9900 MOODENG |
0.4168 USDT |
0.3818 USDT |
0.4883 USDT |
0.4546 USDT |
| 2024-11-20 |
0.4609 USDT |
15,913,854.0600 MOODENG |
0.4958 USDT |
0.4124 USDT |
0.4960 USDT |
0.4456 USDT |
| 2024-11-19 |
0.5701 USDT |
13,981,691.5178 MOODENG |
0.5422 USDT |
0.5135 USDT |
0.6231 USDT |
0.5395 USDT |
| 2024-11-18 |
0.5951 USDT |
13,163,939.9000 MOODENG |
0.6188 USDT |
0.5272 USDT |
0.6796 USDT |
0.5356 USDT |
| 2024-11-17 |
0.5791 USDT |
15,252,624.5240 MOODENG |
0.5704 USDT |
0.5169 USDT |
0.6460 USDT |
0.6007 USDT |
| 2024-11-16 |
0.5946 USDT |
17,160,636.2480 MOODENG |
0.6193 USDT |
0.5518 USDT |
0.6421 USDT |
0.5707 USDT |