Identifier on Coinbase Pro: MOODENG-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-20 |
0.1447 USD |
28,690,572.5900 MOODENG |
0.1553 USD |
0.1363 USD |
0.1666 USD |
0.1447 USD |
| 2025-01-19 |
0.1651 USD |
31,209,776.9200 MOODENG |
0.1781 USD |
0.1502 USD |
0.2039 USD |
0.1651 USD |
| 2025-01-18 |
0.1742 USD |
21,027,457.7900 MOODENG |
0.2020 USD |
0.1717 USD |
0.2175 USD |
0.1742 USD |
| 2025-01-17 |
0.2028 USD |
11,329,376.8800 MOODENG |
0.1810 USD |
0.1810 USD |
0.2073 USD |
0.2028 USD |
| 2025-01-16 |
0.1864 USD |
5,635,535.3800 MOODENG |
0.2016 USD |
0.1817 USD |
0.2030 USD |
0.1864 USD |
| 2025-01-15 |
0.2015 USD |
11,215,360.1800 MOODENG |
0.1863 USD |
0.1768 USD |
0.2097 USD |
0.2015 USD |
| 2025-01-14 |
0.1859 USD |
5,266,245.5600 MOODENG |
0.1823 USD |
0.1820 USD |
0.1949 USD |
0.1859 USD |
| 2025-01-13 |
0.1807 USD |
18,922,858.6100 MOODENG |
0.1916 USD |
0.1613 USD |
0.1985 USD |
0.1807 USD |
| 2025-01-12 |
0.1905 USD |
5,046,820.2800 MOODENG |
0.1957 USD |
0.1880 USD |
0.1988 USD |
0.1905 USD |
| 2025-01-11 |
0.1985 USD |
4,517,949.5100 MOODENG |
0.1970 USD |
0.1902 USD |
0.2033 USD |
0.1985 USD |
| 2025-01-10 |
0.1977 USD |
6,511,885.9600 MOODENG |
0.1970 USD |
0.1910 USD |
0.2103 USD |
0.1977 USD |
| 2025-01-09 |
0.1969 USD |
12,588,791.9900 MOODENG |
0.2074 USD |
0.1875 USD |
0.2165 USD |
0.1969 USD |
| 2025-01-08 |
0.2078 USD |
17,124,317.3400 MOODENG |
0.2386 USD |
0.2002 USD |
0.2421 USD |
0.2078 USD |
| 2025-01-07 |
0.2383 USD |
10,208,606.0800 MOODENG |
0.2900 USD |
0.2377 USD |
0.2908 USD |
0.2383 USD |
| 2025-01-06 |
0.2903 USD |
10,335,909.4800 MOODENG |
0.2878 USD |
0.2790 USD |
0.3100 USD |
0.2903 USD |
| 2025-01-05 |
0.2874 USD |
4,423,516.5100 MOODENG |
0.3000 USD |
0.2822 USD |
0.3050 USD |
0.2874 USD |
| 2025-01-04 |
0.2997 USD |
9,897,664.0500 MOODENG |
0.3133 USD |
0.2862 USD |
0.3160 USD |
0.2997 USD |
| 2025-01-03 |
0.3134 USD |
16,148,128.3300 MOODENG |
0.2944 USD |
0.2762 USD |
0.3234 USD |
0.3134 USD |
| 2025-01-02 |
0.2945 USD |
11,458,119.3900 MOODENG |
0.2701 USD |
0.2691 USD |
0.3125 USD |
0.2945 USD |
| 2025-01-01 |
0.2700 USD |
7,686,688.6800 MOODENG |
0.2668 USD |
0.2611 USD |
0.2766 USD |
0.2700 USD |
| 2024-12-31 |
0.2668 USD |
4,934,965.8200 MOODENG |
0.2664 USD |
0.2473 USD |
0.2735 USD |
0.2668 USD |
| 2024-12-30 |
0.2664 USD |
8,047,830.6600 MOODENG |
0.2483 USD |
0.2481 USD |
0.2788 USD |
0.2664 USD |
| 2024-12-29 |
0.2484 USD |
5,279,839.5600 MOODENG |
0.2856 USD |
0.2465 USD |
0.2858 USD |
0.2484 USD |
| 2024-12-28 |
0.2857 USD |
6,904,619.4300 MOODENG |
0.2770 USD |
0.2647 USD |
0.2891 USD |
0.2857 USD |
| 2024-12-27 |
0.2773 USD |
7,592,122.3900 MOODENG |
0.2747 USD |
0.2612 USD |
0.2893 USD |
0.2773 USD |
| 2024-12-26 |
0.2746 USD |
24,207,867.0700 MOODENG |
0.2824 USD |
0.2623 USD |
0.2998 USD |
0.2746 USD |
| 2024-12-25 |
0.2825 USD |
6,357,681.5700 MOODENG |
0.2864 USD |
0.2749 USD |
0.2906 USD |
0.2825 USD |
| 2024-12-24 |
0.2866 USD |
8,381,707.4800 MOODENG |
0.2852 USD |
0.2664 USD |
0.2881 USD |
0.2866 USD |
| 2024-12-23 |
0.2853 USD |
16,608,898.6200 MOODENG |
0.2615 USD |
0.2536 USD |
0.2964 USD |
0.2853 USD |
| 2024-12-22 |
0.2617 USD |
7,351,417.4000 MOODENG |
0.2450 USD |
0.2382 USD |
0.2803 USD |
0.2617 USD |
| 2024-12-21 |
0.2449 USD |
5,712,709.0300 MOODENG |
0.2591 USD |
0.2400 USD |
0.2794 USD |
0.2449 USD |
| 2024-12-20 |
0.2589 USD |
14,600,324.1500 MOODENG |
0.2423 USD |
0.2211 USD |
0.2633 USD |
0.2589 USD |
| 2024-12-19 |
0.2425 USD |
21,556,357.1600 MOODENG |
0.2882 USD |
0.2347 USD |
0.2894 USD |
0.2425 USD |
| 2024-12-18 |
0.2883 USD |
8,886,397.9800 MOODENG |
0.3406 USD |
0.2811 USD |
0.3437 USD |
0.2883 USD |
| 2024-12-17 |
0.3406 USD |
6,140,746.8400 MOODENG |
0.3522 USD |
0.3314 USD |
0.3638 USD |
0.3406 USD |
| 2024-12-16 |
0.3523 USD |
13,935,941.0500 MOODENG |
0.3770 USD |
0.3500 USD |
0.4163 USD |
0.3523 USD |
| 2024-12-15 |
0.3768 USD |
3,800,910.2700 MOODENG |
0.3620 USD |
0.3444 USD |
0.3819 USD |
0.3768 USD |
| 2024-12-14 |
0.3622 USD |
5,123,042.9100 MOODENG |
0.3974 USD |
0.3505 USD |
0.3992 USD |
0.3622 USD |
| 2024-12-13 |
0.3972 USD |
7,659,064.4800 MOODENG |
0.3916 USD |
0.3752 USD |
0.4039 USD |
0.3972 USD |
| 2024-12-12 |
0.3915 USD |
8,224,395.8400 MOODENG |
0.4043 USD |
0.3843 USD |
0.4150 USD |
0.3915 USD |
| 2024-12-11 |
0.4037 USD |
13,113,230.1900 MOODENG |
0.3519 USD |
0.3380 USD |
0.4448 USD |
0.4037 USD |
| 2024-12-10 |
0.3519 USD |
16,429,920.6300 MOODENG |
0.3707 USD |
0.3181 USD |
0.3791 USD |
0.3519 USD |
| 2024-12-09 |
0.3711 USD |
22,448,525.2400 MOODENG |
0.4744 USD |
0.3062 USD |
0.4748 USD |
0.3711 USD |
| 2024-12-08 |
0.4745 USD |
11,207,299.3100 MOODENG |
0.4978 USD |
0.4645 USD |
0.5601 USD |
0.4745 USD |
| 2024-12-07 |
0.4977 USD |
16,012,262.3000 MOODENG |
0.4721 USD |
0.4604 USD |
0.5376 USD |
0.4977 USD |
| 2024-12-06 |
0.4733 USD |
11,680,031.3800 MOODENG |
0.4663 USD |
0.4515 USD |
0.4895 USD |
0.4733 USD |
| 2024-12-05 |
0.4683 USD |
25,552,462.6800 MOODENG |
0.4651 USD |
0.4378 USD |
0.4958 USD |
0.4683 USD |
| 2024-12-04 |
0.4650 USD |
14,175,229.1900 MOODENG |
0.5600 USD |
0.4523 USD |
0.5600 USD |
0.4650 USD |