Identifier on OKEx: MOODENG-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-16 |
0.1898 USDC |
448,360.3200 MOODENG |
0.1985 USDC |
0.1797 USDC |
0.1985 USDC |
0.1810 USDC |
| 2025-01-15 |
0.1931 USDC |
128,518.0600 MOODENG |
0.1856 USDC |
0.1783 USDC |
0.2037 USDC |
0.2011 USDC |
| 2025-01-14 |
0.1877 USDC |
29,910.9100 MOODENG |
0.1836 USDC |
0.1836 USDC |
0.1936 USDC |
0.1860 USDC |
| 2025-01-13 |
0.1747 USDC |
269,514.9300 MOODENG |
0.1918 USDC |
0.1632 USDC |
0.1985 USDC |
0.1812 USDC |
| 2025-01-12 |
0.1940 USDC |
55,122.4100 MOODENG |
0.1941 USDC |
0.1884 USDC |
0.1967 USDC |
0.1909 USDC |
| 2025-01-11 |
0.1958 USDC |
92,517.4800 MOODENG |
0.1942 USDC |
0.1921 USDC |
0.2022 USDC |
0.1962 USDC |
| 2025-01-10 |
0.1971 USDC |
103,795.2500 MOODENG |
0.1988 USDC |
0.1915 USDC |
0.2098 USDC |
0.1970 USDC |
| 2025-01-09 |
0.2015 USDC |
192,522.2100 MOODENG |
0.2081 USDC |
0.1880 USDC |
0.2162 USDC |
0.1958 USDC |
| 2025-01-08 |
0.2181 USDC |
537,220.3500 MOODENG |
0.2391 USDC |
0.2011 USDC |
0.2421 USDC |
0.2081 USDC |
| 2025-01-07 |
0.2592 USDC |
293,466.7900 MOODENG |
0.2893 USDC |
0.2382 USDC |
0.2902 USDC |
0.2382 USDC |
| 2025-01-06 |
0.2927 USDC |
268,875.7900 MOODENG |
0.2868 USDC |
0.2790 USDC |
0.3088 USDC |
0.2901 USDC |
| 2025-01-05 |
0.2902 USDC |
108,762.0100 MOODENG |
0.3016 USDC |
0.2821 USDC |
0.3040 USDC |
0.2872 USDC |
| 2025-01-04 |
0.3031 USDC |
160,289.0700 MOODENG |
0.3118 USDC |
0.2866 USDC |
0.3155 USDC |
0.2999 USDC |
| 2025-01-03 |
0.2985 USDC |
137,596.6200 MOODENG |
0.2938 USDC |
0.2768 USDC |
0.3188 USDC |
0.3135 USDC |
| 2025-01-02 |
0.2850 USDC |
130,048.5700 MOODENG |
0.2714 USDC |
0.2699 USDC |
0.3123 USDC |
0.2949 USDC |
| 2025-01-01 |
0.2704 USDC |
192,126.1900 MOODENG |
0.2683 USDC |
0.2615 USDC |
0.2759 USDC |
0.2699 USDC |
| 2024-12-31 |
0.2627 USDC |
227,682.0800 MOODENG |
0.2669 USDC |
0.2473 USDC |
0.2733 USDC |
0.2669 USDC |
| 2024-12-30 |
0.2685 USDC |
134,958.1000 MOODENG |
0.2483 USDC |
0.2483 USDC |
0.2778 USDC |
0.2654 USDC |
| 2024-12-29 |
0.2590 USDC |
130,808.0500 MOODENG |
0.2837 USDC |
0.2467 USDC |
0.2837 USDC |
0.2487 USDC |
| 2024-12-28 |
0.2766 USDC |
256,500.1900 MOODENG |
0.2790 USDC |
0.2650 USDC |
0.2885 USDC |
0.2853 USDC |
| 2024-12-27 |
0.2742 USDC |
220,529.5200 MOODENG |
0.2759 USDC |
0.2613 USDC |
0.2885 USDC |
0.2775 USDC |
| 2024-12-26 |
0.2776 USDC |
386,296.1200 MOODENG |
0.2837 USDC |
0.2621 USDC |
0.2966 USDC |
0.2744 USDC |
| 2024-12-25 |
0.2829 USDC |
68,382.0500 MOODENG |
0.2876 USDC |
0.2750 USDC |
0.2901 USDC |
0.2822 USDC |
| 2024-12-24 |
0.2771 USDC |
100,323.9200 MOODENG |
0.2837 USDC |
0.2669 USDC |
0.2869 USDC |
0.2869 USDC |
| 2024-12-23 |
0.2782 USDC |
496,514.4900 MOODENG |
0.2596 USDC |
0.2539 USDC |
0.2956 USDC |
0.2853 USDC |
| 2024-12-22 |
0.2532 USDC |
108,826.7200 MOODENG |
0.2442 USDC |
0.2389 USDC |
0.2790 USDC |
0.2610 USDC |
| 2024-12-21 |
0.2510 USDC |
77,480.5800 MOODENG |
0.2610 USDC |
0.2402 USDC |
0.2790 USDC |
0.2456 USDC |
| 2024-12-20 |
0.2422 USDC |
402,400.8100 MOODENG |
0.2427 USDC |
0.2222 USDC |
0.2625 USDC |
0.2602 USDC |
| 2024-12-19 |
0.2624 USDC |
460,379.8400 MOODENG |
0.2869 USDC |
0.2349 USDC |
0.2891 USDC |
0.2429 USDC |
| 2024-12-18 |
0.3127 USDC |
325,049.3100 MOODENG |
0.3388 USDC |
0.2810 USDC |
0.3426 USDC |
0.2885 USDC |
| 2024-12-17 |
0.3460 USDC |
172,501.5400 MOODENG |
0.3503 USDC |
0.3314 USDC |
0.3622 USDC |
0.3407 USDC |
| 2024-12-16 |
0.3737 USDC |
576,453.9600 MOODENG |
0.3744 USDC |
0.3495 USDC |
0.4161 USDC |
0.3523 USDC |
| 2024-12-15 |
0.3682 USDC |
140,829.7700 MOODENG |
0.3602 USDC |
0.3445 USDC |
0.3807 USDC |
0.3765 USDC |
| 2024-12-14 |
0.3702 USDC |
59,415.3100 MOODENG |
0.3980 USDC |
0.3523 USDC |
0.3980 USDC |
0.3622 USDC |
| 2024-12-13 |
0.3879 USDC |
59,462.4000 MOODENG |
0.3936 USDC |
0.3765 USDC |
0.4025 USDC |
0.3966 USDC |
| 2024-12-12 |
0.3970 USDC |
132,407.7500 MOODENG |
0.4025 USDC |
0.3850 USDC |
0.4138 USDC |
0.3919 USDC |
| 2024-12-11 |
0.3901 USDC |
473,126.1200 MOODENG |
0.3542 USDC |
0.3388 USDC |
0.4423 USDC |
0.4041 USDC |
| 2024-12-10 |
0.3529 USDC |
614,074.9000 MOODENG |
0.3665 USDC |
0.3188 USDC |
0.3780 USDC |
0.3523 USDC |
| 2024-12-09 |
0.3986 USDC |
741,880.3500 MOODENG |
0.4723 USDC |
0.3065 USDC |
0.4725 USDC |
0.3681 USDC |
| 2024-12-08 |
0.5126 USDC |
317,006.1700 MOODENG |
0.4957 USDC |
0.4691 USDC |
0.5571 USDC |
0.4764 USDC |
| 2024-12-07 |
0.5021 USDC |
351,856.3200 MOODENG |
0.4700 USDC |
0.4611 USDC |
0.5344 USDC |
0.4980 USDC |
| 2024-12-06 |
0.4685 USDC |
234,984.6200 MOODENG |
0.4650 USDC |
0.4511 USDC |
0.4885 USDC |
0.4743 USDC |
| 2024-12-05 |
0.4670 USDC |
690,487.5900 MOODENG |
0.4630 USDC |
0.4376 USDC |
0.4903 USDC |
0.4666 USDC |
| 2024-12-04 |
0.5386 USDC |
765,164.1900 MOODENG |
0.5109 USDC |
0.4535 USDC |
0.6338 USDC |
0.4630 USDC |
| 2024-12-03 |
0.5753 USDC |
858,477.1100 MOODENG |
0.5867 USDC |
0.5002 USDC |
0.6764 USDC |
0.5052 USDC |
| 2024-12-02 |
0.4906 USDC |
2,279,880.5800 MOODENG |
0.3410 USDC |
0.2946 USDC |
0.6419 USDC |
0.5869 USDC |
| 2024-12-01 |
0.3515 USDC |
86,892.4600 MOODENG |
0.3585 USDC |
0.3366 USDC |
0.3757 USDC |
0.3532 USDC |
| 2024-11-30 |
0.3596 USDC |
157,629.0900 MOODENG |
0.3757 USDC |
0.3497 USDC |
0.3760 USDC |
0.3636 USDC |
| 2024-11-29 |
0.3802 USDC |
130,395.1700 MOODENG |
0.3733 USDC |
0.3618 USDC |
0.4092 USDC |
0.3886 USDC |
| 2024-11-28 |
0.3575 USDC |
141,081.8100 MOODENG |
0.3661 USDC |
0.3400 USDC |
0.3923 USDC |
0.3630 USDC |