Crypto exchange Gemini
Market Moola Market (MOO) / USD
Identifier on Gemini: moodengusd12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2025-01-06 | 0.2905 USD | 49,847.4131 MOO | 0.2889 USD | 0.2826 USD | 0.2839 USD | 0.2905 USD |
2025-01-05 | 0.2874 USD | 51,940.8034 MOO | 0.3011 USD | 0.2842 USD | 0.2881 USD | 0.2874 USD |
2025-01-04 | 0.3011 USD | 45,328.5303 MOO | 0.3129 USD | 0.2871 USD | 0.2912 USD | 0.3005 USD |
2025-01-03 | 0.3129 USD | 109,549.7212 MOO | 0.2956 USD | 0.2776 USD | 0.2826 USD | 0.3133 USD |
2025-01-02 | 0.2964 USD | 109,331.4738 MOO | 0.2694 USD | 0.2694 USD | 0.2772 USD | 0.2924 USD |
2025-01-01 | 0.2730 USD | 64,607.2749 MOO | 0.2672 USD | 0.2648 USD | 0.2648 USD | 0.2699 USD |
2024-12-31 | 0.2661 USD | 108,630.1867 MOO | 0.2660 USD | 0.2489 USD | 0.2526 USD | 0.2676 USD |
2024-12-30 | 0.2660 USD | 96,004.4017 MOO | 0.2523 USD | 0.2523 USD | 0.2535 USD | 0.2660 USD |
2024-12-29 | 0.2501 USD | 61,593.4764 MOO | 0.2867 USD | 0.2500 USD | 0.2543 USD | 0.2500 USD |
2024-12-28 | 0.2867 USD | 88,993.0916 MOO | 0.2796 USD | 0.2654 USD | 0.2704 USD | 0.2872 USD |
2024-12-27 | 0.2806 USD | 61,898.4387 MOO | 0.2764 USD | 0.2632 USD | 0.2713 USD | 0.2775 USD |
2024-12-26 | 0.2764 USD | 69,471.6695 MOO | 0.2825 USD | 0.2656 USD | 0.2673 USD | 0.2764 USD |
2024-12-25 | 0.2794 USD | 40,247.1494 MOO | 0.2917 USD | 0.2781 USD | 0.2801 USD | 0.2794 USD |
2024-12-24 | 0.2784 USD | 151,924.6378 MOO | 0.2876 USD | 0.2711 USD | 0.2717 USD | 0.2784 USD |
2024-12-23 | 0.2881 USD | 45,331.7012 MOO | 0.2674 USD | 0.2561 USD | 0.2595 USD | 0.2644 USD |
2024-12-22 | 0.2628 USD | 39,164.3229 MOO | 0.2465 USD | 0.2428 USD | 0.2447 USD | 0.2628 USD |
2024-12-21 | 0.2465 USD | 103,604.1098 MOO | 0.2623 USD | 0.2440 USD | 0.2441 USD | 0.2478 USD |
2024-12-20 | 0.2623 USD | 516,709.4677 MOO | 0.2447 USD | 0.2222 USD | 0.2377 USD | 0.2627 USD |
2024-12-19 | 0.2461 USD | 526,054.3928 MOO | 0.2932 USD | 0.2396 USD | 0.2478 USD | 0.2559 USD |
2024-12-18 | 0.2940 USD | 189,292.1298 MOO | 0.3425 USD | 0.2924 USD | 0.3014 USD | 0.2949 USD |
2024-12-17 | 0.3442 USD | 231,768.6907 MOO | 0.3570 USD | 0.3354 USD | 0.3470 USD | 0.3505 USD |
2024-12-16 | 0.3577 USD | 147,127.6595 MOO | 0.3800 USD | 0.3535 USD | 0.3606 USD | 0.3598 USD |
2024-12-15 | 0.3781 USD | 115,867.1286 MOO | 0.3619 USD | 0.3475 USD | 0.3556 USD | 0.3651 USD |
2024-12-14 | 0.3617 USD | 150,225.6505 MOO | 0.3976 USD | 0.3550 USD | 0.3568 USD | 0.3612 USD |
2024-12-13 | 0.3952 USD | 103,139.6340 MOO | 0.3922 USD | 0.3800 USD | 0.3864 USD | 0.3905 USD |
2024-12-12 | 0.3922 USD | 148,345.6829 MOO | 0.4078 USD | 0.3863 USD | 0.3940 USD | 0.3898 USD |
2024-12-11 | 0.4078 USD | 241,348.9246 MOO | 0.3534 USD | 0.3478 USD | 0.3534 USD | 0.4055 USD |
2024-12-10 | 0.3548 USD | 625,105.0323 MOO | 0.3800 USD | 0.3200 USD | 0.3351 USD | 0.3543 USD |
2024-12-09 | 0.3800 USD | 807,303.4848 MOO | 0.4809 USD | 0.3523 USD | 0.3786 USD | 0.3600 USD |
2024-12-08 | 0.4817 USD | 285,695.1249 MOO | 0.5010 USD | 0.4720 USD | 0.4785 USD | 0.4835 USD |
2024-12-07 | 0.5062 USD | 311,949.8368 MOO | 0.4792 USD | 0.4645 USD | 0.4703 USD | 0.5165 USD |
2024-12-06 | 0.4749 USD | 249,726.6938 MOO | 0.4731 USD | 0.4575 USD | 0.4600 USD | 0.4795 USD |
2024-12-05 | 0.4685 USD | 457,099.0395 MOO | 0.4640 USD | 0.4422 USD | 0.4597 USD | 0.4688 USD |
2024-12-04 | 0.4634 USD | 909,610.7229 MOO | 0.5060 USD | 0.4550 USD | 0.5048 USD | 0.4590 USD |
2024-12-03 | 0.5492 USD | 1,343,283.7173 MOO | 0.5737 USD | 0.5139 USD | 0.5556 USD | 0.5533 USD |
2024-12-02 | 0.5720 USD | 1,796,395.5470 MOO | 0.3530 USD | 0.2948 USD | 0.3035 USD | 0.5645 USD |
2024-12-01 | 0.3530 USD | 271,399.3691 MOO | 0.3577 USD | 0.3344 USD | 0.3429 USD | 0.3614 USD |
2024-11-30 | 0.3615 USD | 265,037.3337 MOO | 0.3895 USD | 0.3500 USD | 0.3532 USD | 0.3657 USD |
2024-11-29 | 0.3895 USD | 587,704.1901 MOO | 0.3606 USD | 0.3606 USD | 0.3626 USD | 0.3898 USD |
2024-11-28 | 0.3635 USD | 458,151.6589 MOO | 0.3771 USD | 0.3375 USD | 0.3414 USD | 0.3635 USD |
2024-11-27 | 0.3737 USD | 490,024.1122 MOO | 0.3461 USD | 0.3257 USD | 0.3290 USD | 0.3868 USD |
2024-11-26 | 0.3502 USD | 250,908.5020 MOO | 0.3431 USD | 0.3150 USD | 0.3322 USD | 0.3506 USD |
2024-11-25 | 0.3431 USD | 452,005.9248 MOO | 0.3928 USD | 0.3300 USD | 0.3404 USD | 0.3300 USD |
2024-11-24 | 0.3970 USD | 491,004.2216 MOO | 0.3645 USD | 0.3249 USD | 0.3492 USD | 0.3890 USD |
2024-11-23 | 0.3628 USD | 609,150.7111 MOO | 0.3992 USD | 0.3550 USD | 0.3688 USD | 0.3602 USD |
2024-11-22 | 0.3929 USD | 410,733.0970 MOO | 0.4464 USD | 0.3820 USD | 0.3950 USD | 0.3929 USD |
2024-11-21 | 0.4452 USD | 720,792.5525 MOO | 0.4182 USD | 0.3832 USD | 0.4270 USD | 0.4427 USD |
2024-11-20 | 0.4211 USD | 1,019,195.9539 MOO | 0.4994 USD | 0.4100 USD | 0.4304 USD | 0.4239 USD |
2024-11-19 | 0.5000 USD | 923,035.2298 MOO | 0.5426 USD | 0.4779 USD | 0.5121 USD | 0.4890 USD |
2024-11-18 | 0.5425 USD | 918,923.4681 MOO | 0.6396 USD | 0.5306 USD | 0.5520 USD | 0.5420 USD |
12