Identifier on DigiFinex: moodeng_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.2751 USDT |
1,215,517.6603 MOODENG |
0.2801 USDT |
0.2631 USDT |
0.2697 USDT |
0.2758 USDT |
| 2024-12-22 |
0.2614 USDT |
14,956.5665 MOODENG |
0.2659 USDT |
0.2613 USDT |
0.2670 USDT |
0.2625 USDT |
| 2024-12-21 |
0.2582 USDT |
38,202.3265 MOODENG |
0.2447 USDT |
0.2402 USDT |
0.2453 USDT |
0.2429 USDT |
| 2024-12-20 |
0.2428 USDT |
402,156.1930 MOODENG |
0.2384 USDT |
0.2332 USDT |
0.2448 USDT |
0.2570 USDT |
| 2024-12-19 |
0.2699 USDT |
1,201,759.3456 MOODENG |
0.2637 USDT |
0.2353 USDT |
0.2458 USDT |
0.2438 USDT |
| 2024-12-18 |
0.3213 USDT |
1,040,659.7697 MOODENG |
0.3348 USDT |
0.2825 USDT |
0.2975 USDT |
0.2974 USDT |
| 2024-12-17 |
0.3482 USDT |
31,672.8242 MOODENG |
0.3469 USDT |
0.3435 USDT |
0.3487 USDT |
0.3440 USDT |
| 2024-12-16 |
0.3794 USDT |
274,407.7902 MOODENG |
0.3582 USDT |
0.3523 USDT |
0.3575 USDT |
0.3534 USDT |
| 2024-12-15 |
0.3619 USDT |
25,676.2286 MOODENG |
0.3770 USDT |
0.3755 USDT |
0.3801 USDT |
0.3791 USDT |
| 2024-12-14 |
0.3727 USDT |
5,354.5957 MOODENG |
0.3525 USDT |
0.3523 USDT |
0.3561 USDT |
0.3557 USDT |
| 2024-12-13 |
0.3898 USDT |
112,075.6606 MOODENG |
0.3840 USDT |
0.3804 USDT |
0.3898 USDT |
0.3900 USDT |
| 2024-12-12 |
0.3993 USDT |
428,310.4112 MOODENG |
0.3917 USDT |
0.3891 USDT |
0.3973 USDT |
0.3961 USDT |
| 2024-12-11 |
0.3848 USDT |
224,685.1942 MOODENG |
0.4050 USDT |
0.3928 USDT |
0.4000 USDT |
0.3999 USDT |
| 2024-12-10 |
0.3515 USDT |
1,068,798.8910 MOODENG |
0.3524 USDT |
0.3179 USDT |
0.3364 USDT |
0.3495 USDT |
| 2024-12-09 |
0.4496 USDT |
476,483.5652 MOODENG |
0.4431 USDT |
0.4312 USDT |
0.4373 USDT |
0.4339 USDT |
| 2024-12-08 |
0.5062 USDT |
279,916.0375 MOODENG |
0.4762 USDT |
0.4692 USDT |
0.4711 USDT |
0.4707 USDT |
| 2024-12-07 |
0.4854 USDT |
718,688.2937 MOODENG |
0.4839 USDT |
0.4759 USDT |
0.4849 USDT |
0.5088 USDT |
| 2024-12-06 |
0.4707 USDT |
237,061.8418 MOODENG |
0.4682 USDT |
0.4654 USDT |
0.4749 USDT |
0.4768 USDT |
| 2024-12-05 |
0.4670 USDT |
1,262,344.8160 MOODENG |
0.4686 USDT |
0.4525 USDT |
0.4718 USDT |
0.4743 USDT |
| 2024-12-04 |
0.5435 USDT |
994,146.1885 MOODENG |
0.5381 USDT |
0.4545 USDT |
0.4640 USDT |
0.4624 USDT |
| 2024-12-03 |
0.5901 USDT |
221,616.8737 MOODENG |
0.5280 USDT |
0.5210 USDT |
0.5435 USDT |
0.5421 USDT |
| 2024-12-02 |
0.4613 USDT |
668,991.5207 MOODENG |
0.5684 USDT |
0.5647 USDT |
0.6442 USDT |
0.6105 USDT |
| 2024-12-01 |
0.3552 USDT |
593,645.0435 MOODENG |
0.3559 USDT |
0.3460 USDT |
0.3553 USDT |
0.3549 USDT |
| 2024-11-30 |
0.3629 USDT |
17,814.6962 MOODENG |
0.3592 USDT |
0.3588 USDT |
0.3663 USDT |
0.3656 USDT |
| 2024-11-29 |
0.3771 USDT |
457,646.9614 MOODENG |
0.3859 USDT |
0.3744 USDT |
0.3850 USDT |
0.3796 USDT |
| 2024-11-28 |
0.3595 USDT |
166,706.0538 MOODENG |
0.3421 USDT |
0.3382 USDT |
0.3414 USDT |
0.3665 USDT |
| 2024-11-27 |
0.3456 USDT |
19,349.9851 MOODENG |
0.3479 USDT |
0.3477 USDT |
0.3612 USDT |
0.3591 USDT |
| 2024-11-26 |
0.3358 USDT |
55,413.1377 MOODENG |
0.3425 USDT |
0.3400 USDT |
0.3536 USDT |
0.3477 USDT |
| 2024-11-25 |
0.3802 USDT |
450,074.4381 MOODENG |
0.3814 USDT |
0.3388 USDT |
0.3484 USDT |
0.3472 USDT |
| 2024-11-24 |
0.3625 USDT |
7,329.7263 MOODENG |
0.3779 USDT |
0.3751 USDT |
0.3779 USDT |
0.3756 USDT |
| 2024-11-23 |
0.3939 USDT |
252,543.2746 MOODENG |
0.4046 USDT |
0.3533 USDT |
0.3625 USDT |
0.3615 USDT |
| 2024-11-22 |
0.4083 USDT |
173,593.4667 MOODENG |
0.3940 USDT |
0.3807 USDT |
0.3932 USDT |
0.3976 USDT |
| 2024-11-21 |
0.4415 USDT |
20,174.7733 MOODENG |
0.4397 USDT |
0.4384 USDT |
0.4472 USDT |
0.4432 USDT |
| 2024-11-20 |
0.4655 USDT |
357,128.4309 MOODENG |
0.4483 USDT |
0.4131 USDT |
0.4250 USDT |
0.4438 USDT |
| 2024-11-19 |
0.5671 USDT |
404,404.0874 MOODENG |
0.5583 USDT |
0.5554 USDT |
0.5715 USDT |
0.5622 USDT |
| 2024-11-18 |
0.6083 USDT |
16,647.9065 MOODENG |
0.5434 USDT |
0.5404 USDT |
0.5567 USDT |
0.5467 USDT |
| 2024-11-17 |
0.5803 USDT |
7,118.9865 MOODENG |
0.6111 USDT |
0.5964 USDT |
0.6114 USDT |
0.6028 USDT |
| 2024-11-16 |
0.5900 USDT |
76,509.5470 MOODENG |
0.5794 USDT |
0.5659 USDT |
0.5784 USDT |
0.5773 USDT |