Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
0.2085 USD |
992,498.2640 MOON |
0.1971 USD |
0.1830 USD |
0.2250 USD |
0.1911 USD |
| 2024-03-01 |
0.1838 USD |
644,331.7799 MOON |
0.1754 USD |
0.1654 USD |
0.2043 USD |
0.1965 USD |
| 2024-02-29 |
0.1728 USD |
369,029.3861 MOON |
0.1778 USD |
0.1643 USD |
0.1853 USD |
0.1728 USD |
| 2024-02-28 |
0.1767 USD |
600,493.6849 MOON |
0.1884 USD |
0.1669 USD |
0.1937 USD |
0.1772 USD |
| 2024-02-27 |
0.1863 USD |
953,224.2776 MOON |
0.1999 USD |
0.1730 USD |
0.2032 USD |
0.1905 USD |
| 2024-02-26 |
0.2132 USD |
2,023,147.6576 MOON |
0.1763 USD |
0.1730 USD |
0.2600 USD |
0.2016 USD |
| 2024-02-25 |
0.1807 USD |
3,477,021.5998 MOON |
0.1396 USD |
0.1345 USD |
0.2360 USD |
0.2066 USD |
| 2024-02-24 |
0.1351 USD |
902,470.8631 MOON |
0.1309 USD |
0.1300 USD |
0.1415 USD |
0.1395 USD |
| 2024-02-23 |
0.1392 USD |
3,037,068.4637 MOON |
0.1319 USD |
0.1249 USD |
0.1560 USD |
0.1353 USD |
| 2024-02-22 |
0.1086 USD |
1,661,207.4010 MOON |
0.1126 USD |
0.0900 USD |
0.1289 USD |
0.1289 USD |
| 2024-02-21 |
0.1091 USD |
52,601.1751 MOON |
0.1105 USD |
0.1080 USD |
0.1106 USD |
0.1081 USD |
| 2024-02-20 |
0.1089 USD |
234,208.8214 MOON |
0.1109 USD |
0.1060 USD |
0.1127 USD |
0.1100 USD |
| 2024-02-19 |
0.1096 USD |
672,505.5861 MOON |
0.1112 USD |
0.1063 USD |
0.1140 USD |
0.1107 USD |
| 2024-02-18 |
0.1123 USD |
202,543.4322 MOON |
0.1141 USD |
0.1100 USD |
0.1143 USD |
0.1123 USD |
| 2024-02-17 |
0.1130 USD |
324,848.8474 MOON |
0.1179 USD |
0.1100 USD |
0.1192 USD |
0.1138 USD |
| 2024-02-16 |
0.1175 USD |
182,421.3929 MOON |
0.1187 USD |
0.1159 USD |
0.1200 USD |
0.1184 USD |
| 2024-02-15 |
0.1178 USD |
329,026.9870 MOON |
0.1217 USD |
0.1154 USD |
0.1222 USD |
0.1189 USD |
| 2024-02-14 |
0.1191 USD |
305,562.8146 MOON |
0.1216 USD |
0.1160 USD |
0.1259 USD |
0.1215 USD |
| 2024-02-13 |
0.1223 USD |
285,095.4794 MOON |
0.1214 USD |
0.1183 USD |
0.1260 USD |
0.1218 USD |
| 2024-02-12 |
0.1202 USD |
32,783.6204 MOON |
0.1202 USD |
0.1185 USD |
0.1215 USD |
0.1212 USD |
| 2024-02-11 |
0.1191 USD |
229,745.2566 MOON |
0.1159 USD |
0.1159 USD |
0.1227 USD |
0.1193 USD |
| 2024-02-10 |
0.1168 USD |
436,916.7880 MOON |
0.1160 USD |
0.1123 USD |
0.1250 USD |
0.1160 USD |
| 2024-02-09 |
0.1132 USD |
259,470.5805 MOON |
0.1132 USD |
0.1080 USD |
0.1190 USD |
0.1160 USD |
| 2024-02-08 |
0.1131 USD |
179,199.5678 MOON |
0.1148 USD |
0.1109 USD |
0.1170 USD |
0.1130 USD |
| 2024-02-07 |
0.1142 USD |
426,604.0749 MOON |
0.1070 USD |
0.1069 USD |
0.1210 USD |
0.1168 USD |
| 2024-02-06 |
0.1076 USD |
227,927.0795 MOON |
0.1070 USD |
0.1054 USD |
0.1113 USD |
0.1067 USD |
| 2024-02-05 |
0.1082 USD |
55,367.0786 MOON |
0.1086 USD |
0.1070 USD |
0.1104 USD |
0.1074 USD |
| 2024-02-04 |
0.1097 USD |
76,715.1235 MOON |
0.1115 USD |
0.1085 USD |
0.1126 USD |
0.1087 USD |
| 2024-02-03 |
0.1119 USD |
33,025.0973 MOON |
0.1127 USD |
0.1107 USD |
0.1137 USD |
0.1107 USD |
| 2024-02-02 |
0.1149 USD |
240,307.6268 MOON |
0.1139 USD |
0.1115 USD |
0.1187 USD |
0.1125 USD |
| 2024-02-01 |
0.1155 USD |
148,917.2742 MOON |
0.1127 USD |
0.1126 USD |
0.1182 USD |
0.1150 USD |
| 2024-01-31 |
0.1130 USD |
74,172.9917 MOON |
0.1132 USD |
0.1126 USD |
0.1150 USD |
0.1127 USD |
| 2024-01-30 |
0.1146 USD |
73,621.3534 MOON |
0.1162 USD |
0.1126 USD |
0.1168 USD |
0.1141 USD |
| 2024-01-29 |
0.1166 USD |
121,289.6525 MOON |
0.1147 USD |
0.1138 USD |
0.1195 USD |
0.1169 USD |
| 2024-01-28 |
0.1162 USD |
726,430.6141 MOON |
0.1086 USD |
0.1077 USD |
0.1273 USD |
0.1120 USD |
| 2024-01-27 |
0.1088 USD |
166,538.7262 MOON |
0.1085 USD |
0.1058 USD |
0.1125 USD |
0.1080 USD |
| 2024-01-26 |
0.1060 USD |
103,067.5354 MOON |
0.1053 USD |
0.1045 USD |
0.1085 USD |
0.1075 USD |
| 2024-01-25 |
0.1054 USD |
109,978.9178 MOON |
0.1056 USD |
0.1025 USD |
0.1083 USD |
0.1057 USD |
| 2024-01-24 |
0.1067 USD |
310,636.9293 MOON |
0.1050 USD |
0.1020 USD |
0.1125 USD |
0.1055 USD |
| 2024-01-23 |
0.1117 USD |
677,501.3241 MOON |
0.1149 USD |
0.1011 USD |
0.1219 USD |
0.1041 USD |
| 2024-01-22 |
0.1120 USD |
321,958.9102 MOON |
0.1066 USD |
0.1063 USD |
0.1150 USD |
0.1138 USD |
| 2024-01-21 |
0.1093 USD |
223,968.9899 MOON |
0.1117 USD |
0.1050 USD |
0.1140 USD |
0.1060 USD |
| 2024-01-20 |
0.1132 USD |
120,577.9348 MOON |
0.1124 USD |
0.1108 USD |
0.1150 USD |
0.1116 USD |
| 2024-01-19 |
0.1095 USD |
641,669.8019 MOON |
0.1173 USD |
0.1006 USD |
0.1180 USD |
0.1125 USD |
| 2024-01-18 |
0.1312 USD |
1,135,030.0321 MOON |
0.1201 USD |
0.1164 USD |
0.1449 USD |
0.1165 USD |
| 2024-01-17 |
0.1198 USD |
651,005.3189 MOON |
0.1091 USD |
0.1080 USD |
0.1279 USD |
0.1197 USD |
| 2024-01-16 |
0.1091 USD |
101,184.8668 MOON |
0.1091 USD |
0.1080 USD |
0.1117 USD |
0.1091 USD |
| 2024-01-15 |
0.1096 USD |
73,315.6798 MOON |
0.1105 USD |
0.1090 USD |
0.1117 USD |
0.1095 USD |
| 2024-01-14 |
0.1104 USD |
49,551.1115 MOON |
0.1098 USD |
0.1090 USD |
0.1117 USD |
0.1111 USD |
| 2024-01-13 |
0.1136 USD |
311,820.4490 MOON |
0.1207 USD |
0.1092 USD |
0.1207 USD |
0.1107 USD |