Identifier on Kraken: MOONUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.1555 USD |
545,156.0130 MOON |
0.1527 USD |
0.1500 USD |
0.1713 USD |
0.1503 USD |
| 2023-11-21 |
0.1613 USD |
1,382,037.5819 MOON |
0.1614 USD |
0.1454 USD |
0.1808 USD |
0.1553 USD |
| 2023-11-20 |
0.1692 USD |
2,692,212.3074 MOON |
0.1825 USD |
0.1450 USD |
0.1988 USD |
0.1620 USD |
| 2023-11-19 |
0.1917 USD |
714,540.5925 MOON |
0.2020 USD |
0.1810 USD |
0.2064 USD |
0.1957 USD |
| 2023-11-18 |
0.1956 USD |
3,029,865.9661 MOON |
0.1555 USD |
0.1520 USD |
0.2379 USD |
0.2006 USD |
| 2023-11-17 |
0.1707 USD |
1,923,660.0964 MOON |
0.1896 USD |
0.1500 USD |
0.2033 USD |
0.1550 USD |
| 2023-11-16 |
0.2023 USD |
3,431,374.5847 MOON |
0.1899 USD |
0.1682 USD |
0.2450 USD |
0.1899 USD |
| 2023-11-15 |
0.2488 USD |
7,268,002.6579 MOON |
0.2227 USD |
0.1850 USD |
0.3205 USD |
0.2127 USD |
| 2023-11-14 |
0.1908 USD |
20,047,087.5691 MOON |
0.1040 USD |
0.0769 USD |
0.4440 USD |
0.2881 USD |
| 2023-11-13 |
0.0521 USD |
545,645.4153 MOON |
0.0528 USD |
0.0510 USD |
0.0532 USD |
0.0521 USD |
| 2023-11-12 |
0.0533 USD |
758,667.0520 MOON |
0.0559 USD |
0.0483 USD |
0.0566 USD |
0.0530 USD |
| 2023-11-11 |
0.0565 USD |
1,029,726.7403 MOON |
0.0579 USD |
0.0541 USD |
0.0602 USD |
0.0563 USD |
| 2023-11-10 |
0.0578 USD |
673,776.6864 MOON |
0.0594 USD |
0.0550 USD |
0.0621 USD |
0.0564 USD |
| 2023-11-09 |
0.0607 USD |
1,121,867.9345 MOON |
0.0566 USD |
0.0550 USD |
0.0677 USD |
0.0620 USD |
| 2023-11-08 |
0.0589 USD |
686,143.5879 MOON |
0.0590 USD |
0.0562 USD |
0.0620 USD |
0.0580 USD |
| 2023-11-07 |
0.0589 USD |
789,132.4075 MOON |
0.0603 USD |
0.0556 USD |
0.0636 USD |
0.0591 USD |
| 2023-11-06 |
0.0597 USD |
2,293,377.7862 MOON |
0.0651 USD |
0.0530 USD |
0.0700 USD |
0.0636 USD |
| 2023-11-05 |
0.0656 USD |
343,681.1151 MOON |
0.0656 USD |
0.0637 USD |
0.0672 USD |
0.0667 USD |
| 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 |