Identifier on OKEx: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.1257 USD |
15,302.5300 MOODENG |
0.1265 USD |
0.1237 USD |
0.1288 USD |
0.1237 USD |
| 2025-06-21 |
0.1382 USD |
60,882.2300 MOODENG |
0.1428 USD |
0.1277 USD |
0.1433 USD |
0.1277 USD |
| 2025-06-20 |
0.1546 USD |
41,762.2700 MOODENG |
0.1501 USD |
0.1415 USD |
0.1603 USD |
0.1415 USD |
| 2025-06-19 |
0.1513 USD |
4,002.2200 MOODENG |
0.1540 USD |
0.1491 USD |
0.1540 USD |
0.1491 USD |
| 2025-06-18 |
0.1488 USD |
5,537.9100 MOODENG |
0.1499 USD |
0.1420 USD |
0.1528 USD |
0.1528 USD |
| 2025-06-17 |
0.1552 USD |
33,177.9600 MOODENG |
0.1540 USD |
0.1420 USD |
0.1631 USD |
0.1472 USD |
| 2025-06-16 |
0.1617 USD |
39,112.6900 MOODENG |
0.1535 USD |
0.1535 USD |
0.1686 USD |
0.1600 USD |
| 2025-06-15 |
0.1559 USD |
20,185.7400 MOODENG |
0.1549 USD |
0.1528 USD |
0.1586 USD |
0.1584 USD |
| 2025-06-14 |
0.1570 USD |
4,345.2200 MOODENG |
0.1609 USD |
0.1520 USD |
0.1609 USD |
0.1579 USD |
| 2025-06-13 |
0.1572 USD |
37,528.6200 MOODENG |
0.1680 USD |
0.1524 USD |
0.1680 USD |
0.1587 USD |
| 2025-06-12 |
0.1814 USD |
127,559.0600 MOODENG |
0.1844 USD |
0.1701 USD |
0.1847 USD |
0.1701 USD |
| 2025-06-11 |
0.1929 USD |
63,020.4200 MOODENG |
0.2080 USD |
0.1839 USD |
0.2081 USD |
0.1843 USD |
| 2025-06-10 |
0.2104 USD |
99,574.9200 MOODENG |
0.2172 USD |
0.2035 USD |
0.2229 USD |
0.2145 USD |
| 2025-06-09 |
0.2071 USD |
30,753.0100 MOODENG |
0.2040 USD |
0.1981 USD |
0.2147 USD |
0.2147 USD |
| 2025-06-08 |
0.2002 USD |
18,795.3000 MOODENG |
0.2003 USD |
0.1959 USD |
0.2042 USD |
0.2013 USD |
| 2025-06-07 |
0.2040 USD |
62,379.1600 MOODENG |
0.1879 USD |
0.1879 USD |
0.2140 USD |
0.2019 USD |
| 2025-06-06 |
0.1896 USD |
45,356.2900 MOODENG |
0.1900 USD |
0.1832 USD |
0.1960 USD |
0.1860 USD |
| 2025-06-05 |
0.1858 USD |
47,024.2600 MOODENG |
0.1952 USD |
0.1764 USD |
0.1966 USD |
0.1840 USD |
| 2025-06-04 |
0.2028 USD |
21,475.2900 MOODENG |
0.2079 USD |
0.1943 USD |
0.2089 USD |
0.1943 USD |
| 2025-06-03 |
0.2194 USD |
102,673.2300 MOODENG |
0.2050 USD |
0.2050 USD |
0.2323 USD |
0.2084 USD |
| 2025-06-02 |
0.2012 USD |
145,505.9200 MOODENG |
0.2076 USD |
0.1872 USD |
0.2155 USD |
0.2069 USD |
| 2025-06-01 |
0.2016 USD |
94,544.1200 MOODENG |
0.2037 USD |
0.1925 USD |
0.2104 USD |
0.2099 USD |
| 2025-05-31 |
0.1960 USD |
178,427.8600 MOODENG |
0.1956 USD |
0.1892 USD |
0.2096 USD |
0.2060 USD |
| 2025-05-30 |
0.2121 USD |
169,269.6800 MOODENG |
0.2294 USD |
0.1964 USD |
0.2297 USD |
0.2020 USD |
| 2025-05-29 |
0.2435 USD |
108,642.5600 MOODENG |
0.2525 USD |
0.2306 USD |
0.2555 USD |
0.2341 USD |
| 2025-05-28 |
0.2488 USD |
82,478.0100 MOODENG |
0.2569 USD |
0.2396 USD |
0.2599 USD |
0.2512 USD |
| 2025-05-27 |
0.2601 USD |
111,556.2600 MOODENG |
0.2535 USD |
0.2507 USD |
0.2669 USD |
0.2570 USD |
| 2025-05-26 |
0.2628 USD |
96,890.4500 MOODENG |
0.2728 USD |
0.2469 USD |
0.2822 USD |
0.2586 USD |
| 2025-05-25 |
0.2578 USD |
220,692.4900 MOODENG |
0.2599 USD |
0.2358 USD |
0.2781 USD |
0.2743 USD |
| 2025-05-24 |
0.2667 USD |
135,752.8600 MOODENG |
0.2569 USD |
0.2479 USD |
0.2793 USD |
0.2582 USD |
| 2025-05-23 |
0.2956 USD |
323,923.3100 MOODENG |
0.3200 USD |
0.2528 USD |
0.3331 USD |
0.2528 USD |
| 2025-05-22 |
0.2736 USD |
423,561.1100 MOODENG |
0.2320 USD |
0.2260 USD |
0.3274 USD |
0.3190 USD |
| 2025-05-21 |
0.2300 USD |
328,103.3700 MOODENG |
0.2486 USD |
0.2171 USD |
0.2539 USD |
0.2320 USD |
| 2025-05-20 |
0.2427 USD |
110,334.7200 MOODENG |
0.2605 USD |
0.2280 USD |
0.2702 USD |
0.2464 USD |
| 2025-05-19 |
0.2477 USD |
164,151.2400 MOODENG |
0.2771 USD |
0.2301 USD |
0.2782 USD |
0.2614 USD |
| 2025-05-18 |
0.2528 USD |
379,568.1200 MOODENG |
0.1923 USD |
0.1912 USD |
0.2920 USD |
0.2759 USD |
| 2025-05-17 |
0.1813 USD |
172,404.7300 MOODENG |
0.1977 USD |
0.1708 USD |
0.1977 USD |
0.1936 USD |
| 2025-05-16 |
0.2194 USD |
183,638.6300 MOODENG |
0.2239 USD |
0.1975 USD |
0.2448 USD |
0.2049 USD |
| 2025-05-15 |
0.2281 USD |
329,850.0900 MOODENG |
0.2521 USD |
0.2072 USD |
0.2521 USD |
0.2162 USD |
| 2025-05-14 |
0.2674 USD |
527,309.2400 MOODENG |
0.3107 USD |
0.2246 USD |
0.3430 USD |
0.2482 USD |
| 2025-05-13 |
0.2885 USD |
392,578.1200 MOODENG |
0.2518 USD |
0.2290 USD |
0.3387 USD |
0.3160 USD |
| 2025-05-12 |
0.2576 USD |
1,064,345.4500 MOODENG |
0.2171 USD |
0.2171 USD |
0.2924 USD |
0.2669 USD |
| 2025-05-11 |
0.1700 USD |
942,404.8000 MOODENG |
0.1333 USD |
0.1193 USD |
0.2319 USD |
0.2211 USD |
| 2025-05-10 |
0.1248 USD |
839,342.5100 MOODENG |
0.1300 USD |
0.1111 USD |
0.1408 USD |
0.1382 USD |
| 2025-05-09 |
0.1258 USD |
1,956,225.2200 MOODENG |
0.0790 USD |
0.0776 USD |
0.1526 USD |
0.1326 USD |
| 2025-05-08 |
0.0716 USD |
1,156,108.4600 MOODENG |
0.0423 USD |
0.0423 USD |
0.0943 USD |
0.0765 USD |
| 2025-05-07 |
0.0388 USD |
30,805.0500 MOODENG |
0.0388 USD |
0.0384 USD |
0.0389 USD |
0.0388 USD |
| 2025-05-06 |
0.0392 USD |
128,153.0800 MOODENG |
0.0401 USD |
0.0355 USD |
0.0404 USD |
0.0355 USD |
| 2025-05-04 |
0.0386 USD |
295.1800 MOODENG |
0.0386 USD |
0.0386 USD |
0.0386 USD |
0.0386 USD |
| 2025-05-03 |
0.0438 USD |
27,819.1900 MOODENG |
0.0440 USD |
0.0400 USD |
0.0440 USD |
0.0400 USD |