Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
0.0667 USD |
616,620.2588 MOON |
0.0682 USD |
0.0637 USD |
0.0720 USD |
0.0654 USD |
| 2023-11-03 |
0.0699 USD |
1,725,875.1469 MOON |
0.0589 USD |
0.0574 USD |
0.0800 USD |
0.0685 USD |
| 2023-11-02 |
0.0603 USD |
1,202,028.4197 MOON |
0.0599 USD |
0.0578 USD |
0.0674 USD |
0.0581 USD |
| 2023-11-01 |
0.0592 USD |
1,774,351.5405 MOON |
0.0645 USD |
0.0510 USD |
0.0674 USD |
0.0598 USD |
| 2023-10-31 |
0.0691 USD |
1,994,147.0146 MOON |
0.0734 USD |
0.0600 USD |
0.0810 USD |
0.0632 USD |
| 2023-10-30 |
0.0753 USD |
964,668.7946 MOON |
0.0742 USD |
0.0683 USD |
0.0818 USD |
0.0754 USD |
| 2023-10-29 |
0.0777 USD |
1,938,014.2068 MOON |
0.0693 USD |
0.0682 USD |
0.0994 USD |
0.0743 USD |
| 2023-10-28 |
0.0802 USD |
4,468,860.7741 MOON |
0.0845 USD |
0.0670 USD |
0.0980 USD |
0.0709 USD |
| 2023-10-27 |
0.0680 USD |
8,429,328.4888 MOON |
0.0448 USD |
0.0432 USD |
0.1000 USD |
0.0800 USD |
| 2023-10-26 |
0.0420 USD |
2,239,105.3623 MOON |
0.0430 USD |
0.0371 USD |
0.0484 USD |
0.0448 USD |
| 2023-10-25 |
0.0412 USD |
3,632,285.6895 MOON |
0.0360 USD |
0.0354 USD |
0.0498 USD |
0.0444 USD |
| 2023-10-24 |
0.0333 USD |
1,437,091.8353 MOON |
0.0329 USD |
0.0309 USD |
0.0382 USD |
0.0360 USD |
| 2023-10-23 |
0.0338 USD |
2,518,664.0133 MOON |
0.0355 USD |
0.0316 USD |
0.0388 USD |
0.0330 USD |
| 2023-10-22 |
0.0348 USD |
755,074.2550 MOON |
0.0350 USD |
0.0333 USD |
0.0364 USD |
0.0341 USD |
| 2023-10-21 |
0.0373 USD |
2,393,842.9589 MOON |
0.0390 USD |
0.0302 USD |
0.0414 USD |
0.0344 USD |
| 2023-10-20 |
0.0381 USD |
3,065,034.9820 MOON |
0.0382 USD |
0.0312 USD |
0.0529 USD |
0.0402 USD |
| 2023-10-19 |
0.0439 USD |
5,435,693.6099 MOON |
0.0382 USD |
0.0362 USD |
0.0499 USD |
0.0384 USD |
| 2023-10-18 |
0.0355 USD |
8,881,882.5731 MOON |
0.0335 USD |
0.0268 USD |
0.0455 USD |
0.0411 USD |
| 2023-10-17 |
0.0436 USD |
8,268,329.6723 MOON |
0.2308 USD |
0.0198 USD |
0.2550 USD |
0.0328 USD |
| 2023-10-16 |
0.2265 USD |
37,264.2273 MOON |
0.2243 USD |
0.2181 USD |
0.2499 USD |
0.2304 USD |
| 2023-10-15 |
0.2311 USD |
59,430.2567 MOON |
0.2367 USD |
0.2230 USD |
0.2452 USD |
0.2277 USD |
| 2023-10-14 |
0.2428 USD |
114,731.9649 MOON |
0.2390 USD |
0.2259 USD |
0.2640 USD |
0.2305 USD |
| 2023-10-13 |
0.2335 USD |
143,254.8611 MOON |
0.2206 USD |
0.2153 USD |
0.2508 USD |
0.2333 USD |
| 2023-10-12 |
0.2216 USD |
279,805.9574 MOON |
0.1983 USD |
0.1924 USD |
0.2490 USD |
0.2208 USD |
| 2023-10-11 |
0.1975 USD |
66,906.1657 MOON |
0.1978 USD |
0.1888 USD |
0.2087 USD |
0.1970 USD |
| 2023-10-10 |
0.2037 USD |
110,977.1068 MOON |
0.2120 USD |
0.1947 USD |
0.2128 USD |
0.1970 USD |
| 2023-10-09 |
0.2147 USD |
29,231.2799 MOON |
0.2163 USD |
0.2071 USD |
0.2232 USD |
0.2122 USD |
| 2023-10-08 |
0.2209 USD |
17,239.9478 MOON |
0.2265 USD |
0.2156 USD |
0.2300 USD |
0.2157 USD |
| 2023-10-07 |
0.2254 USD |
43,407.3147 MOON |
0.2217 USD |
0.2189 USD |
0.2313 USD |
0.2265 USD |
| 2023-10-06 |
0.2279 USD |
96,932.3078 MOON |
0.2307 USD |
0.2180 USD |
0.2459 USD |
0.2237 USD |
| 2023-10-05 |
0.2385 USD |
86,334.4608 MOON |
0.2410 USD |
0.2199 USD |
0.2609 USD |
0.2279 USD |
| 2023-10-04 |
0.2450 USD |
180,931.0967 MOON |
0.2583 USD |
0.2300 USD |
0.2615 USD |
0.2463 USD |
| 2023-10-03 |
0.2649 USD |
43,262.0797 MOON |
0.2723 USD |
0.2503 USD |
0.2815 USD |
0.2503 USD |
| 2023-10-02 |
0.2773 USD |
17,228.1446 MOON |
0.2816 USD |
0.2700 USD |
0.2900 USD |
0.2700 USD |
| 2023-10-01 |
0.2798 USD |
28,167.1595 MOON |
0.2803 USD |
0.2717 USD |
0.2861 USD |
0.2816 USD |
| 2023-09-30 |
0.2782 USD |
73,372.6563 MOON |
0.2754 USD |
0.2661 USD |
0.2956 USD |
0.2790 USD |
| 2023-09-29 |
0.2843 USD |
37,196.9062 MOON |
0.2816 USD |
0.2717 USD |
0.3040 USD |
0.2754 USD |
| 2023-09-28 |
0.2813 USD |
14,124.6293 MOON |
0.2736 USD |
0.2696 USD |
0.2886 USD |
0.2855 USD |
| 2023-09-27 |
0.2792 USD |
52,406.0553 MOON |
0.2808 USD |
0.2656 USD |
0.2928 USD |
0.2767 USD |
| 2023-09-26 |
0.2821 USD |
28,611.5553 MOON |
0.2807 USD |
0.2751 USD |
0.2939 USD |
0.2855 USD |
| 2023-09-25 |
0.2904 USD |
17,314.1400 MOON |
0.2851 USD |
0.2850 USD |
0.2956 USD |
0.2931 USD |
| 2023-09-24 |
0.2829 USD |
17,606.0001 MOON |
0.2850 USD |
0.2801 USD |
0.2916 USD |
0.2874 USD |
| 2023-09-23 |
0.2868 USD |
14,885.3159 MOON |
0.2881 USD |
0.2802 USD |
0.2963 USD |
0.2860 USD |
| 2023-09-22 |
0.2954 USD |
24,149.3468 MOON |
0.2880 USD |
0.2872 USD |
0.3099 USD |
0.2978 USD |
| 2023-09-21 |
0.2890 USD |
20,706.6676 MOON |
0.2898 USD |
0.2785 USD |
0.3080 USD |
0.2869 USD |
| 2023-09-20 |
0.2882 USD |
49,765.9630 MOON |
0.2990 USD |
0.2701 USD |
0.3142 USD |
0.2797 USD |
| 2023-09-19 |
0.3015 USD |
18,690.9469 MOON |
0.2994 USD |
0.2892 USD |
0.3107 USD |
0.2948 USD |
| 2023-09-18 |
0.3070 USD |
54,801.9961 MOON |
0.3002 USD |
0.2862 USD |
0.3201 USD |
0.2993 USD |
| 2023-09-17 |
0.3095 USD |
37,557.7289 MOON |
0.2933 USD |
0.2855 USD |
0.3196 USD |
0.3162 USD |
| 2023-09-16 |
0.2961 USD |
67,563.7399 MOON |
0.2862 USD |
0.2861 USD |
0.3105 USD |
0.2863 USD |