Crypto exchange Kucoin
Market Moo Deng (moodengsol.com) (MOODENG) / Tether (USDT)
Identifier on Kucoin: MOODENG-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-21 | 0.4320 USDT | 9,493,453.2200 MOODENG | 0.4168 USDT | 0.3818 USDT | 0.4859 USDT | 0.4788 USDT |
| 2024-11-20 | 0.4609 USDT | 15,913,854.0600 MOODENG | 0.4958 USDT | 0.4124 USDT | 0.4960 USDT | 0.4456 USDT |
| 2024-11-19 | 0.5701 USDT | 13,981,691.5178 MOODENG | 0.5422 USDT | 0.5135 USDT | 0.6231 USDT | 0.5395 USDT |
| 2024-11-18 | 0.5951 USDT | 13,163,939.9000 MOODENG | 0.6188 USDT | 0.5272 USDT | 0.6796 USDT | 0.5356 USDT |
| 2024-11-17 | 0.5791 USDT | 15,252,624.5240 MOODENG | 0.5704 USDT | 0.5169 USDT | 0.6460 USDT | 0.6007 USDT |
| 2024-11-16 | 0.5946 USDT | 17,160,636.2480 MOODENG | 0.6193 USDT | 0.5518 USDT | 0.6421 USDT | 0.5707 USDT |
| 2024-11-15 | 0.5482 USDT | 46,845,830.6848 MOODENG | 0.4428 USDT | 0.3945 USDT | 0.7000 USDT | 0.5979 USDT |
| 2024-11-14 | 0.4427 USDT | 51,833,318.4794 MOODENG | 0.3301 USDT | 0.3115 USDT | 0.5185 USDT | 0.4396 USDT |
| 2024-11-13 | 0.3388 USDT | 34,035,744.8200 MOODENG | 0.3459 USDT | 0.2779 USDT | 0.4277 USDT | 0.3507 USDT |
| 2024-11-12 | 0.3514 USDT | 20,402,545.2899 MOODENG | 0.3731 USDT | 0.3174 USDT | 0.3892 USDT | 0.3313 USDT |
| 2024-11-11 | 0.3722 USDT | 30,798,042.9900 MOODENG | 0.4185 USDT | 0.3337 USDT | 0.4470 USDT | 0.3440 USDT |
| 2024-11-10 | 0.3537 USDT | 18,001,545.9198 MOODENG | 0.3160 USDT | 0.3112 USDT | 0.3871 USDT | 0.3664 USDT |
| 2024-11-09 | 0.3003 USDT | 11,827,553.4000 MOODENG | 0.3205 USDT | 0.2753 USDT | 0.3240 USDT | 0.3187 USDT |
| 2024-11-08 | 0.2991 USDT | 27,564,279.4800 MOODENG | 0.2797 USDT | 0.2701 USDT | 0.3359 USDT | 0.3245 USDT |
| 2024-11-07 | 0.2268 USDT | 19,461,309.2699 MOODENG | 0.2227 USDT | 0.2060 USDT | 0.2534 USDT | 0.2516 USDT |
| 2024-11-06 | 0.1786 USDT | 32,867,456.8800 MOODENG | 0.1488 USDT | 0.1488 USDT | 0.2329 USDT | 0.2248 USDT |
| 2024-11-05 | 0.1479 USDT | 17,283,795.9500 MOODENG | 0.1348 USDT | 0.1346 USDT | 0.1594 USDT | 0.1487 USDT |
| 2024-11-04 | 0.1492 USDT | 21,108,589.0900 MOODENG | 0.1510 USDT | 0.1355 USDT | 0.1606 USDT | 0.1371 USDT |
| 2024-11-03 | 0.1532 USDT | 23,060,400.0800 MOODENG | 0.1626 USDT | 0.1388 USDT | 0.1661 USDT | 0.1511 USDT |
| 2024-11-02 | 0.1770 USDT | 21,914,991.0299 MOODENG | 0.1983 USDT | 0.1613 USDT | 0.2032 USDT | 0.1642 USDT |
| 2024-11-01 | 0.2042 USDT | 15,086,631.3000 MOODENG | 0.2061 USDT | 0.1939 USDT | 0.2134 USDT | 0.2020 USDT |
| 2024-10-31 | 0.2216 USDT | 23,241,722.8000 MOODENG | 0.2344 USDT | 0.1968 USDT | 0.2502 USDT | 0.2024 USDT |
| 2024-10-30 | 0.2330 USDT | 29,467,988.9000 MOODENG | 0.2297 USDT | 0.2150 USDT | 0.2524 USDT | 0.2312 USDT |
| 2024-10-29 | 0.2149 USDT | 42,246,229.1600 MOODENG | 0.2000 USDT | 0.1957 USDT | 0.2379 USDT | 0.2286 USDT |
| 2024-10-28 | 0.2096 USDT | 58,673,615.0400 MOODENG | 0.2024 USDT | 0.1881 USDT | 0.2420 USDT | 0.2009 USDT |
| 2024-10-27 | 0.2213 USDT | 49,792,913.1700 MOODENG | 0.2549 USDT | 0.1877 USDT | 0.2694 USDT | 0.2087 USDT |
| 2024-10-26 | 0.2378 USDT | 75,560,091.5900 MOODENG | 0.2167 USDT | 0.2124 USDT | 0.2650 USDT | 0.2495 USDT |
| 2024-10-25 | 0.1736 USDT | 268,290,958.5400 MOODENG | 0.0764 USDT | 0.0732 USDT | 0.2697 USDT | 0.2058 USDT |
| 2024-10-24 | 0.0750 USDT | 40,745,132.0900 MOODENG | 0.0644 USDT | 0.0641 USDT | 0.0884 USDT | 0.0777 USDT |
| 2024-10-23 | 0.0711 USDT | 34,184,187.0300 MOODENG | 0.0789 USDT | 0.0623 USDT | 0.0791 USDT | 0.0695 USDT |
| 2024-10-22 | 0.0796 USDT | 25,922,318.7300 MOODENG | 0.0805 USDT | 0.0754 USDT | 0.0867 USDT | 0.0780 USDT |
| 2024-10-21 | 0.0859 USDT | 33,657,659.6600 MOODENG | 0.0912 USDT | 0.0786 USDT | 0.0944 USDT | 0.0817 USDT |
| 2024-10-20 | 0.0876 USDT | 28,880,962.7900 MOODENG | 0.0869 USDT | 0.0836 USDT | 0.0941 USDT | 0.0879 USDT |
| 2024-10-19 | 0.0919 USDT | 30,936,866.3800 MOODENG | 0.1061 USDT | 0.0820 USDT | 0.1061 USDT | 0.0849 USDT |
| 2024-10-18 | 0.1047 USDT | 57,395,345.1900 MOODENG | 0.1002 USDT | 0.0915 USDT | 0.1154 USDT | 0.1093 USDT |
| 2024-10-17 | 0.0800 USDT | 43,498,897.2900 MOODENG | 0.0884 USDT | 0.0722 USDT | 0.0884 USDT | 0.0857 USDT |
| 2024-10-16 | 0.0933 USDT | 48,518,801.1900 MOODENG | 0.0983 USDT | 0.0855 USDT | 0.1042 USDT | 0.0917 USDT |
| 2024-10-15 | 0.1071 USDT | 46,894,761.8700 MOODENG | 0.1290 USDT | 0.0881 USDT | 0.1316 USDT | 0.1029 USDT |
| 2024-10-14 | 0.1286 USDT | 27,511,137.7100 MOODENG | 0.1345 USDT | 0.1201 USDT | 0.1361 USDT | 0.1269 USDT |
| 2024-10-13 | 0.1385 USDT | 17,758,594.9200 MOODENG | 0.1494 USDT | 0.1253 USDT | 0.1632 USDT | 0.1292 USDT |
| 2024-10-12 | 0.1446 USDT | 24,075,349.9900 MOODENG | 0.1260 USDT | 0.1256 USDT | 0.1600 USDT | 0.1500 USDT |
| 2024-10-11 | 0.1274 USDT | 27,941,365.3800 MOODENG | 0.1159 USDT | 0.1128 USDT | 0.1489 USDT | 0.1307 USDT |
| 2024-10-10 | 0.1328 USDT | 14,237,820.7200 MOODENG | 0.1271 USDT | 0.1256 USDT | 0.1391 USDT | 0.1269 USDT |
| 2024-10-09 | 0.1560 USDT | 17,034,982.4500 MOODENG | 0.1601 USDT | 0.1377 USDT | 0.1721 USDT | 0.1421 USDT |
| 2024-10-08 | 0.1468 USDT | 63,430,428.5300 MOODENG | 0.1250 USDT | 0.1202 USDT | 0.1773 USDT | 0.1637 USDT |
| 2024-10-07 | 0.1162 USDT | 84,092,284.4900 MOODENG | 0.1174 USDT | 0.1002 USDT | 0.1335 USDT | 0.1242 USDT |
| 2024-10-06 | 0.1307 USDT | 27,690,807.5700 MOODENG | 0.1336 USDT | 0.1152 USDT | 0.1446 USDT | 0.1203 USDT |
| 2024-10-05 | 0.1540 USDT | 26,921,619.7900 MOODENG | 0.1585 USDT | 0.1386 USDT | 0.1736 USDT | 0.1427 USDT |
| 2024-10-04 | 0.1601 USDT | 37,269,247.4900 MOODENG | 0.1901 USDT | 0.1358 USDT | 0.1943 USDT | 0.1574 USDT |
| 2024-10-03 | 0.2027 USDT | 17,333,720.1000 MOODENG | 0.1905 USDT | 0.1794 USDT | 0.2392 USDT | 0.1939 USDT |
12