Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.2776 USD |
3,205,078.1643 MOON |
0.2367 USD |
0.2166 USD |
0.3390 USD |
0.2974 USD |
| 2024-12-07 |
0.2076 USD |
1,018,683.6400 MOON |
0.1870 USD |
0.1839 USD |
0.2248 USD |
0.2175 USD |
| 2024-12-06 |
0.1826 USD |
405,122.4922 MOON |
0.1697 USD |
0.1686 USD |
0.1973 USD |
0.1858 USD |
| 2024-12-05 |
0.1771 USD |
1,732,831.1832 MOON |
0.1618 USD |
0.1511 USD |
0.2000 USD |
0.1717 USD |
| 2024-12-04 |
0.1551 USD |
207,752.8311 MOON |
0.1519 USD |
0.1496 USD |
0.1614 USD |
0.1614 USD |
| 2024-12-03 |
0.1511 USD |
174,311.8381 MOON |
0.1527 USD |
0.1485 USD |
0.1545 USD |
0.1525 USD |
| 2024-12-02 |
0.1562 USD |
410,524.7667 MOON |
0.1529 USD |
0.1460 USD |
0.1692 USD |
0.1519 USD |
| 2024-12-01 |
0.1565 USD |
186,280.3597 MOON |
0.1600 USD |
0.1521 USD |
0.1637 USD |
0.1561 USD |
| 2024-11-30 |
0.1579 USD |
187,715.2223 MOON |
0.1559 USD |
0.1506 USD |
0.1637 USD |
0.1602 USD |
| 2024-11-29 |
0.1547 USD |
93,584.3506 MOON |
0.1572 USD |
0.1515 USD |
0.1589 USD |
0.1558 USD |
| 2024-11-28 |
0.1588 USD |
265,246.3419 MOON |
0.1525 USD |
0.1485 USD |
0.1692 USD |
0.1583 USD |
| 2024-11-27 |
0.1451 USD |
383,211.0309 MOON |
0.1478 USD |
0.1338 USD |
0.1551 USD |
0.1507 USD |
| 2024-11-26 |
0.1501 USD |
215,352.4181 MOON |
0.1513 USD |
0.1404 USD |
0.1585 USD |
0.1441 USD |
| 2024-11-25 |
0.1447 USD |
288,050.3366 MOON |
0.1412 USD |
0.1383 USD |
0.1504 USD |
0.1442 USD |
| 2024-11-24 |
0.1414 USD |
230,203.7342 MOON |
0.1438 USD |
0.1333 USD |
0.1457 USD |
0.1394 USD |
| 2024-11-23 |
0.1466 USD |
363,780.0183 MOON |
0.1429 USD |
0.1379 USD |
0.1580 USD |
0.1422 USD |
| 2024-11-22 |
0.1410 USD |
345,850.3971 MOON |
0.1441 USD |
0.1293 USD |
0.1460 USD |
0.1379 USD |
| 2024-11-21 |
0.1408 USD |
104,951.8019 MOON |
0.1384 USD |
0.1347 USD |
0.1459 USD |
0.1428 USD |
| 2024-11-20 |
0.1361 USD |
176,246.6145 MOON |
0.1438 USD |
0.1286 USD |
0.1438 USD |
0.1379 USD |
| 2024-11-19 |
0.1434 USD |
132,914.7088 MOON |
0.1408 USD |
0.1400 USD |
0.1500 USD |
0.1412 USD |
| 2024-11-18 |
0.1436 USD |
198,058.5407 MOON |
0.1501 USD |
0.1400 USD |
0.1502 USD |
0.1404 USD |
| 2024-11-17 |
0.1490 USD |
210,284.1759 MOON |
0.1484 USD |
0.1430 USD |
0.1554 USD |
0.1484 USD |
| 2024-11-16 |
0.1543 USD |
331,225.5578 MOON |
0.1414 USD |
0.1397 USD |
0.1673 USD |
0.1590 USD |
| 2024-11-15 |
0.1465 USD |
261,304.5480 MOON |
0.1458 USD |
0.1384 USD |
0.1544 USD |
0.1438 USD |
| 2024-11-14 |
0.1488 USD |
779,583.0075 MOON |
0.1578 USD |
0.1370 USD |
0.1667 USD |
0.1479 USD |
| 2024-11-13 |
0.1561 USD |
326,011.0558 MOON |
0.1556 USD |
0.1476 USD |
0.1680 USD |
0.1517 USD |
| 2024-11-12 |
0.1565 USD |
1,781,836.5110 MOON |
0.1304 USD |
0.1252 USD |
0.1838 USD |
0.1512 USD |
| 2024-11-11 |
0.1210 USD |
293,691.8147 MOON |
0.1113 USD |
0.1110 USD |
0.1300 USD |
0.1217 USD |
| 2024-11-10 |
0.1157 USD |
167,020.1130 MOON |
0.1157 USD |
0.1129 USD |
0.1187 USD |
0.1168 USD |
| 2024-11-09 |
0.1141 USD |
154,886.7388 MOON |
0.1145 USD |
0.1076 USD |
0.1197 USD |
0.1153 USD |
| 2024-11-08 |
0.1136 USD |
80,841.0088 MOON |
0.1157 USD |
0.1106 USD |
0.1175 USD |
0.1129 USD |
| 2024-11-07 |
0.1115 USD |
309,474.2188 MOON |
0.1138 USD |
0.1010 USD |
0.1201 USD |
0.1138 USD |
| 2024-11-06 |
0.1116 USD |
174,474.3182 MOON |
0.1054 USD |
0.1047 USD |
0.1175 USD |
0.1103 USD |
| 2024-11-05 |
0.1068 USD |
78,647.4089 MOON |
0.1019 USD |
0.1004 USD |
0.1092 USD |
0.1054 USD |
| 2024-11-04 |
0.1038 USD |
58,166.0360 MOON |
0.1043 USD |
0.0997 USD |
0.1075 USD |
0.0997 USD |
| 2024-11-03 |
0.1035 USD |
60,466.8268 MOON |
0.1047 USD |
0.1007 USD |
0.1064 USD |
0.1045 USD |
| 2024-11-02 |
0.1017 USD |
107,960.8941 MOON |
0.1044 USD |
0.1000 USD |
0.1064 USD |
0.1047 USD |
| 2024-11-01 |
0.1048 USD |
130,347.0217 MOON |
0.1071 USD |
0.1006 USD |
0.1096 USD |
0.1050 USD |
| 2024-10-31 |
0.1144 USD |
85,077.6427 MOON |
0.1180 USD |
0.1085 USD |
0.1202 USD |
0.1087 USD |
| 2024-10-30 |
0.1163 USD |
47,632.5587 MOON |
0.1129 USD |
0.1129 USD |
0.1196 USD |
0.1180 USD |
| 2024-10-29 |
0.1118 USD |
74,517.9416 MOON |
0.1108 USD |
0.1078 USD |
0.1175 USD |
0.1128 USD |
| 2024-10-28 |
0.1109 USD |
58,305.0350 MOON |
0.1108 USD |
0.1073 USD |
0.1147 USD |
0.1103 USD |
| 2024-10-27 |
0.1186 USD |
288,277.4217 MOON |
0.1029 USD |
0.1014 USD |
0.1400 USD |
0.1100 USD |
| 2024-10-26 |
0.1022 USD |
63,130.2058 MOON |
0.1058 USD |
0.1000 USD |
0.1067 USD |
0.1031 USD |
| 2024-10-25 |
0.1066 USD |
18,410.2666 MOON |
0.1074 USD |
0.1055 USD |
0.1080 USD |
0.1062 USD |
| 2024-10-24 |
0.1067 USD |
11,299.9701 MOON |
0.1058 USD |
0.1058 USD |
0.1080 USD |
0.1062 USD |
| 2024-10-23 |
0.1087 USD |
50,285.1079 MOON |
0.1112 USD |
0.1050 USD |
0.1112 USD |
0.1061 USD |
| 2024-10-22 |
0.1057 USD |
21,417.7171 MOON |
0.1051 USD |
0.1042 USD |
0.1079 USD |
0.1079 USD |
| 2024-10-21 |
0.1084 USD |
139,201.9884 MOON |
0.1088 USD |
0.1008 USD |
0.1134 USD |
0.1057 USD |
| 2024-10-20 |
0.1087 USD |
81,581.6441 MOON |
0.1048 USD |
0.1048 USD |
0.1102 USD |
0.1086 USD |