Identifier on Huobi: moodengusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.1439 USDT |
3,587,872.0343 |
0.1423 USDT |
0.1327 USDT |
0.1358 USDT |
0.1396 USDT |
| 2025-01-23 |
0.1470 USDT |
2,065,165.8059 |
0.1454 USDT |
0.1441 USDT |
0.1473 USDT |
0.1549 USDT |
| 2025-01-22 |
0.1475 USDT |
8,945,130.1092 |
0.1459 USDT |
0.1416 USDT |
0.1452 USDT |
0.1497 USDT |
| 2025-01-21 |
0.1437 USDT |
11,556,305.3904 |
0.1471 USDT |
0.1355 USDT |
0.1402 USDT |
0.1473 USDT |
| 2025-01-20 |
0.1478 USDT |
10,920,828.8352 |
0.1556 USDT |
0.1368 USDT |
0.1431 USDT |
0.1585 USDT |
| 2025-01-19 |
0.1703 USDT |
33,173,017.8030 |
0.1775 USDT |
0.1504 USDT |
0.1551 USDT |
0.1554 USDT |
| 2025-01-18 |
0.1888 USDT |
11,137,910.2243 |
0.2020 USDT |
0.1722 USDT |
0.1757 USDT |
0.1757 USDT |
| 2025-01-17 |
0.1921 USDT |
12,716,811.0917 |
0.1808 USDT |
0.1808 USDT |
0.1839 USDT |
0.2009 USDT |
| 2025-01-16 |
0.1938 USDT |
10,662,911.0706 |
0.2014 USDT |
0.1866 USDT |
0.1905 USDT |
0.1874 USDT |
| 2025-01-15 |
0.1875 USDT |
21,204,785.9299 |
0.1865 USDT |
0.1768 USDT |
0.1801 USDT |
0.2018 USDT |
| 2025-01-14 |
0.1865 USDT |
11,451,608.5425 |
0.1822 USDT |
0.1820 USDT |
0.1851 USDT |
0.1930 USDT |
| 2025-01-13 |
0.1836 USDT |
12,197,648.2225 |
0.1921 USDT |
0.1703 USDT |
0.1735 USDT |
0.1710 USDT |
| 2025-01-12 |
0.1929 USDT |
8,020,369.5733 |
0.1961 USDT |
0.1886 USDT |
0.1917 USDT |
0.1926 USDT |
| 2025-01-11 |
0.1955 USDT |
13,646,548.6728 |
0.1972 USDT |
0.1922 USDT |
0.1947 USDT |
0.1949 USDT |
| 2025-01-10 |
0.2012 USDT |
20,872,191.1338 |
0.1970 USDT |
0.1913 USDT |
0.1975 USDT |
0.1998 USDT |
| 2025-01-09 |
0.2007 USDT |
24,223,040.7707 |
0.2079 USDT |
0.1880 USDT |
0.1941 USDT |
0.1976 USDT |
| 2025-01-08 |
0.2331 USDT |
10,718,649.2253 |
0.2389 USDT |
0.2236 USDT |
0.2289 USDT |
0.2289 USDT |
| 2025-01-07 |
0.2824 USDT |
9,602,938.8909 |
0.2905 USDT |
0.2717 USDT |
0.2772 USDT |
0.2759 USDT |
| 2025-01-06 |
0.2914 USDT |
10,669,637.5102 |
0.2872 USDT |
0.2793 USDT |
0.2864 USDT |
0.2994 USDT |
| 2025-01-05 |
0.2920 USDT |
13,174,269.8724 |
0.2995 USDT |
0.2824 USDT |
0.2862 USDT |
0.2874 USDT |
| 2025-01-04 |
0.3089 USDT |
5,499,529.0039 |
0.3140 USDT |
0.3024 USDT |
0.3086 USDT |
0.3130 USDT |
| 2025-01-03 |
0.2840 USDT |
6,584,499.6639 |
0.2950 USDT |
0.2768 USDT |
0.2798 USDT |
0.2844 USDT |
| 2025-01-02 |
0.2809 USDT |
10,462,002.3949 |
0.2705 USDT |
0.2699 USDT |
0.2778 USDT |
0.2881 USDT |
| 2025-01-01 |
0.2693 USDT |
13,433,075.3971 |
0.2674 USDT |
0.2617 USDT |
0.2668 USDT |
0.2714 USDT |
| 2024-12-31 |
0.2553 USDT |
6,117,416.6651 |
0.2671 USDT |
0.2480 USDT |
0.2518 USDT |
0.2508 USDT |
| 2024-12-30 |
0.2656 USDT |
12,599,207.9751 |
0.2494 USDT |
0.2487 USDT |
0.2542 USDT |
0.2590 USDT |
| 2024-12-29 |
0.2761 USDT |
9,839,742.4924 |
0.2862 USDT |
0.2664 USDT |
0.2672 USDT |
0.2666 USDT |
| 2024-12-28 |
0.2761 USDT |
13,669,397.4785 |
0.2778 USDT |
0.2654 USDT |
0.2711 USDT |
0.2851 USDT |
| 2024-12-27 |
0.2729 USDT |
7,712,542.6082 |
0.2749 USDT |
0.2626 USDT |
0.2711 USDT |
0.2818 USDT |
| 2024-12-26 |
0.2764 USDT |
12,704,480.0544 |
0.2829 USDT |
0.2634 USDT |
0.2686 USDT |
0.2902 USDT |
| 2024-12-25 |
0.2850 USDT |
15,793,122.8356 |
0.2877 USDT |
0.2766 USDT |
0.2824 USDT |
0.2788 USDT |
| 2024-12-24 |
0.2760 USDT |
17,844,550.6591 |
0.2863 USDT |
0.2672 USDT |
0.2709 USDT |
0.2878 USDT |
| 2024-12-23 |
0.2602 USDT |
3,209,463.1885 |
0.2624 USDT |
0.2542 USDT |
0.2621 USDT |
0.2698 USDT |
| 2024-12-22 |
0.2471 USDT |
8,325,129.3056 |
0.2455 USDT |
0.2387 USDT |
0.2464 USDT |
0.2632 USDT |
| 2024-12-21 |
0.2626 USDT |
12,856,015.8742 |
0.2597 USDT |
0.2407 USDT |
0.2537 USDT |
0.2494 USDT |
| 2024-12-20 |
0.2461 USDT |
13,717,624.3577 |
0.2426 USDT |
0.2215 USDT |
0.2373 USDT |
0.2406 USDT |
| 2024-12-19 |
0.2701 USDT |
17,856,808.7196 |
0.2891 USDT |
0.2359 USDT |
0.2446 USDT |
0.2374 USDT |
| 2024-12-18 |
0.3297 USDT |
16,361,605.1318 |
0.3411 USDT |
0.2839 USDT |
0.2992 USDT |
0.2955 USDT |
| 2024-12-17 |
0.3480 USDT |
10,055,792.8881 |
0.3518 USDT |
0.3368 USDT |
0.3460 USDT |
0.3423 USDT |
| 2024-12-16 |
0.3741 USDT |
14,158,303.6914 |
0.3766 USDT |
0.3506 USDT |
0.3583 USDT |
0.3731 USDT |
| 2024-12-15 |
0.3635 USDT |
13,858,036.3080 |
0.3628 USDT |
0.3446 USDT |
0.3552 USDT |
0.3655 USDT |
| 2024-12-14 |
0.3796 USDT |
9,033,517.6722 |
0.3976 USDT |
0.3504 USDT |
0.3569 USDT |
0.3569 USDT |
| 2024-12-13 |
0.3905 USDT |
15,792,543.7150 |
0.3914 USDT |
0.3755 USDT |
0.3851 USDT |
0.3950 USDT |
| 2024-12-12 |
0.4008 USDT |
8,667,023.2095 |
0.4037 USDT |
0.3843 USDT |
0.3920 USDT |
0.3985 USDT |
| 2024-12-11 |
0.3716 USDT |
14,345,896.1995 |
0.3517 USDT |
0.3378 USDT |
0.3503 USDT |
0.3989 USDT |
| 2024-12-10 |
0.3539 USDT |
18,465,357.6027 |
0.3708 USDT |
0.3187 USDT |
0.3370 USDT |
0.3517 USDT |
| 2024-12-09 |
0.4492 USDT |
8,908,939.3725 |
0.4748 USDT |
0.4229 USDT |
0.4361 USDT |
0.4357 USDT |
| 2024-12-08 |
0.5040 USDT |
10,284,016.0201 |
0.4970 USDT |
0.4729 USDT |
0.4816 USDT |
0.4776 USDT |
| 2024-12-07 |
0.4685 USDT |
5,923,546.1517 |
0.4718 USDT |
0.4604 USDT |
0.4684 USDT |
0.4715 USDT |
| 2024-12-06 |
0.4743 USDT |
8,989,916.7005 |
0.4672 USDT |
0.4524 USDT |
0.4609 USDT |
0.4764 USDT |