Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.2198 USD |
216,550.1334 MOON |
0.2153 USD |
0.2112 USD |
0.2300 USD |
0.2237 USD |
| 2024-04-20 |
0.2084 USD |
231,108.8178 MOON |
0.2066 USD |
0.2000 USD |
0.2251 USD |
0.2147 USD |
| 2024-04-19 |
0.2058 USD |
728,025.1754 MOON |
0.2216 USD |
0.1911 USD |
0.2230 USD |
0.2049 USD |
| 2024-04-18 |
0.2150 USD |
131,936.2030 MOON |
0.2033 USD |
0.2021 USD |
0.2217 USD |
0.2209 USD |
| 2024-04-17 |
0.2077 USD |
234,362.6364 MOON |
0.2175 USD |
0.1926 USD |
0.2224 USD |
0.2048 USD |
| 2024-04-16 |
0.2196 USD |
264,860.5799 MOON |
0.2391 USD |
0.2039 USD |
0.2421 USD |
0.2150 USD |
| 2024-04-15 |
0.2325 USD |
310,825.4248 MOON |
0.2266 USD |
0.2117 USD |
0.2421 USD |
0.2353 USD |
| 2024-04-14 |
0.2192 USD |
163,139.8589 MOON |
0.2124 USD |
0.2102 USD |
0.2281 USD |
0.2209 USD |
| 2024-04-13 |
0.2237 USD |
351,033.3747 MOON |
0.2336 USD |
0.2000 USD |
0.2395 USD |
0.2000 USD |
| 2024-04-12 |
0.2472 USD |
655,839.2918 MOON |
0.2690 USD |
0.2209 USD |
0.2713 USD |
0.2300 USD |
| 2024-04-11 |
0.2694 USD |
116,008.9167 MOON |
0.2767 USD |
0.2627 USD |
0.2783 USD |
0.2661 USD |
| 2024-04-10 |
0.2589 USD |
529,321.8113 MOON |
0.2791 USD |
0.2461 USD |
0.2896 USD |
0.2664 USD |
| 2024-04-09 |
0.2913 USD |
1,119,085.4502 MOON |
0.2879 USD |
0.2611 USD |
0.3399 USD |
0.2765 USD |
| 2024-04-08 |
0.2480 USD |
628,001.2192 MOON |
0.2438 USD |
0.2230 USD |
0.2758 USD |
0.2734 USD |
| 2024-04-07 |
0.2508 USD |
442,752.1273 MOON |
0.2489 USD |
0.2360 USD |
0.2660 USD |
0.2439 USD |
| 2024-04-06 |
0.2440 USD |
465,485.4162 MOON |
0.2452 USD |
0.2237 USD |
0.2677 USD |
0.2511 USD |
| 2024-04-05 |
0.2373 USD |
1,055,853.7909 MOON |
0.2620 USD |
0.2204 USD |
0.2700 USD |
0.2426 USD |
| 2024-04-04 |
0.2706 USD |
449,929.3278 MOON |
0.2918 USD |
0.2496 USD |
0.2956 USD |
0.2620 USD |
| 2024-04-03 |
0.2883 USD |
269,072.0753 MOON |
0.3037 USD |
0.2712 USD |
0.3099 USD |
0.2793 USD |
| 2024-04-02 |
0.3146 USD |
531,475.5679 MOON |
0.3027 USD |
0.3000 USD |
0.3445 USD |
0.3000 USD |
| 2024-04-01 |
0.3128 USD |
233,244.5933 MOON |
0.3279 USD |
0.2941 USD |
0.3342 USD |
0.3058 USD |
| 2024-03-31 |
0.3116 USD |
279,013.2810 MOON |
0.3009 USD |
0.2962 USD |
0.3328 USD |
0.3250 USD |
| 2024-03-30 |
0.3073 USD |
194,277.6389 MOON |
0.3095 USD |
0.2973 USD |
0.3160 USD |
0.3063 USD |
| 2024-03-29 |
0.3140 USD |
251,552.9785 MOON |
0.3298 USD |
0.3004 USD |
0.3415 USD |
0.3074 USD |
| 2024-03-28 |
0.3272 USD |
599,948.0128 MOON |
0.3066 USD |
0.3000 USD |
0.3430 USD |
0.3316 USD |
| 2024-03-27 |
0.3216 USD |
1,496,180.1632 MOON |
0.3652 USD |
0.2736 USD |
0.3712 USD |
0.3059 USD |
| 2024-03-26 |
0.3707 USD |
600,859.9315 MOON |
0.3542 USD |
0.3502 USD |
0.3980 USD |
0.3698 USD |
| 2024-03-25 |
0.3637 USD |
792,938.4455 MOON |
0.3898 USD |
0.3408 USD |
0.3999 USD |
0.3648 USD |
| 2024-03-24 |
0.3883 USD |
370,777.6419 MOON |
0.3945 USD |
0.3697 USD |
0.4199 USD |
0.3889 USD |
| 2024-03-23 |
0.4045 USD |
1,204,280.1450 MOON |
0.3742 USD |
0.3600 USD |
0.4840 USD |
0.3965 USD |
| 2024-03-22 |
0.3883 USD |
782,815.1456 MOON |
0.4286 USD |
0.3408 USD |
0.4300 USD |
0.3828 USD |
| 2024-03-21 |
0.4523 USD |
1,697,808.2572 MOON |
0.5098 USD |
0.3763 USD |
0.5411 USD |
0.4203 USD |
| 2024-03-20 |
0.4418 USD |
1,153,904.2758 MOON |
0.4245 USD |
0.3578 USD |
0.5414 USD |
0.5414 USD |
| 2024-03-19 |
0.3871 USD |
1,404,654.3706 MOON |
0.3902 USD |
0.3379 USD |
0.4449 USD |
0.4167 USD |
| 2024-03-18 |
0.4423 USD |
1,540,809.0004 MOON |
0.5498 USD |
0.3620 USD |
0.5500 USD |
0.3623 USD |
| 2024-03-17 |
0.5037 USD |
7,470,594.5415 MOON |
0.3493 USD |
0.3200 USD |
0.7486 USD |
0.5276 USD |
| 2024-03-16 |
0.3558 USD |
4,605,816.5946 MOON |
0.2224 USD |
0.2212 USD |
0.4400 USD |
0.3380 USD |
| 2024-03-15 |
0.2242 USD |
245,417.3905 MOON |
0.2380 USD |
0.2110 USD |
0.2393 USD |
0.2158 USD |
| 2024-03-14 |
0.2407 USD |
443,717.6560 MOON |
0.2581 USD |
0.2155 USD |
0.2609 USD |
0.2371 USD |
| 2024-03-13 |
0.2324 USD |
654,658.7059 MOON |
0.2234 USD |
0.2103 USD |
0.2565 USD |
0.2399 USD |
| 2024-03-12 |
0.2263 USD |
958,640.7284 MOON |
0.2058 USD |
0.2058 USD |
0.2400 USD |
0.2219 USD |
| 2024-03-11 |
0.1999 USD |
589,706.1689 MOON |
0.1946 USD |
0.1854 USD |
0.2150 USD |
0.2002 USD |
| 2024-03-10 |
0.1975 USD |
387,481.4750 MOON |
0.1947 USD |
0.1892 USD |
0.2123 USD |
0.1947 USD |
| 2024-03-09 |
0.1934 USD |
161,334.3585 MOON |
0.1900 USD |
0.1870 USD |
0.2020 USD |
0.1914 USD |
| 2024-03-08 |
0.1919 USD |
206,594.7087 MOON |
0.1944 USD |
0.1830 USD |
0.2007 USD |
0.1887 USD |
| 2024-03-07 |
0.2043 USD |
521,264.7733 MOON |
0.1874 USD |
0.1839 USD |
0.2245 USD |
0.2050 USD |
| 2024-03-06 |
0.1856 USD |
245,345.3708 MOON |
0.1813 USD |
0.1765 USD |
0.1918 USD |
0.1859 USD |
| 2024-03-05 |
0.1911 USD |
575,993.9089 MOON |
0.2002 USD |
0.1779 USD |
0.2002 USD |
0.1799 USD |
| 2024-03-04 |
0.2043 USD |
383,824.2394 MOON |
0.2024 USD |
0.1964 USD |
0.2105 USD |
0.2001 USD |
| 2024-03-03 |
0.2104 USD |
544,511.1907 MOON |
0.2231 USD |
0.1939 USD |
0.2312 USD |
0.2012 USD |