Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1240 USDT |
4,831,256.3000 MOODENG |
0.1285 USDT |
0.1136 USDT |
0.1325 USDT |
0.1153 USDT |
| 2025-01-26 |
0.1431 USDT |
20,855,767.5600 MOODENG |
0.1211 USDT |
0.1210 USDT |
0.1602 USDT |
0.1295 USDT |
| 2025-01-25 |
0.1222 USDT |
11,581,384.7200 MOODENG |
0.1319 USDT |
0.1183 USDT |
0.1319 USDT |
0.1223 USDT |
| 2025-01-24 |
0.1453 USDT |
5,343,179.5300 MOODENG |
0.1423 USDT |
0.1326 USDT |
0.1523 USDT |
0.1407 USDT |
| 2025-01-23 |
0.1475 USDT |
7,199,333.7900 MOODENG |
0.1452 USDT |
0.1389 USDT |
0.1566 USDT |
0.1474 USDT |
| 2025-01-22 |
0.1477 USDT |
6,003,431.3600 MOODENG |
0.1456 USDT |
0.1415 USDT |
0.1531 USDT |
0.1482 USDT |
| 2025-01-21 |
0.1441 USDT |
7,552,266.4800 MOODENG |
0.1483 USDT |
0.1353 USDT |
0.1525 USDT |
0.1452 USDT |
| 2025-01-20 |
0.1479 USDT |
16,751,568.4603 MOODENG |
0.1555 USDT |
0.1360 USDT |
0.1666 USDT |
0.1461 USDT |
| 2025-01-19 |
0.1730 USDT |
19,302,776.1300 MOODENG |
0.1777 USDT |
0.1502 USDT |
0.2037 USDT |
0.1620 USDT |
| 2025-01-18 |
0.1900 USDT |
9,189,492.7900 MOODENG |
0.2018 USDT |
0.1719 USDT |
0.2179 USDT |
0.1747 USDT |
| 2025-01-17 |
0.1963 USDT |
3,905,560.9500 MOODENG |
0.1815 USDT |
0.1815 USDT |
0.2056 USDT |
0.2028 USDT |
| 2025-01-16 |
0.1927 USDT |
4,004,481.3300 MOODENG |
0.2014 USDT |
0.1817 USDT |
0.2029 USDT |
0.1861 USDT |
| 2025-01-15 |
0.1925 USDT |
4,824,575.2200 MOODENG |
0.1869 USDT |
0.1768 USDT |
0.2059 USDT |
0.2016 USDT |
| 2025-01-14 |
0.1888 USDT |
2,312,039.2600 MOODENG |
0.1830 USDT |
0.1826 USDT |
0.1949 USDT |
0.1886 USDT |
| 2025-01-13 |
0.1756 USDT |
7,096,878.7300 MOODENG |
0.1916 USDT |
0.1613 USDT |
0.1986 USDT |
0.1799 USDT |
| 2025-01-12 |
0.1928 USDT |
1,845,029.4400 MOODENG |
0.1957 USDT |
0.1881 USDT |
0.1990 USDT |
0.1959 USDT |
| 2025-01-11 |
0.1943 USDT |
1,413,754.5700 MOODENG |
0.1968 USDT |
0.1903 USDT |
0.1983 USDT |
0.1939 USDT |
| 2025-01-10 |
0.1993 USDT |
2,602,907.1300 MOODENG |
0.1973 USDT |
0.1908 USDT |
0.2103 USDT |
0.1977 USDT |
| 2025-01-09 |
0.1997 USDT |
3,847,415.3796 MOODENG |
0.2074 USDT |
0.1880 USDT |
0.2164 USDT |
0.1949 USDT |
| 2025-01-08 |
0.2223 USDT |
4,608,038.1298 MOODENG |
0.2384 USDT |
0.2001 USDT |
0.2421 USDT |
0.2074 USDT |
| 2025-01-07 |
0.2661 USDT |
7,571,484.3596 MOODENG |
0.2902 USDT |
0.2379 USDT |
0.2905 USDT |
0.2407 USDT |
| 2025-01-06 |
0.2930 USDT |
4,961,310.2300 MOODENG |
0.2876 USDT |
0.2791 USDT |
0.3099 USDT |
0.2940 USDT |
| 2025-01-05 |
0.2918 USDT |
2,420,186.4100 MOODENG |
0.3002 USDT |
0.2823 USDT |
0.3051 USDT |
0.2850 USDT |
| 2025-01-04 |
0.3024 USDT |
2,944,295.5500 MOODENG |
0.3134 USDT |
0.2863 USDT |
0.3162 USDT |
0.2907 USDT |
| 2025-01-03 |
0.3008 USDT |
6,417,345.7800 MOODENG |
0.2952 USDT |
0.2765 USDT |
0.3198 USDT |
0.3131 USDT |
| 2025-01-02 |
0.2876 USDT |
4,561,351.5500 MOODENG |
0.2708 USDT |
0.2697 USDT |
0.3126 USDT |
0.2983 USDT |
| 2025-01-01 |
0.2697 USDT |
1,264,159.7800 MOODENG |
0.2677 USDT |
0.2616 USDT |
0.2771 USDT |
0.2699 USDT |
| 2024-12-31 |
0.2598 USDT |
2,394,718.6500 MOODENG |
0.2669 USDT |
0.2480 USDT |
0.2724 USDT |
0.2678 USDT |
| 2024-12-30 |
0.2679 USDT |
3,562,508.8700 MOODENG |
0.2492 USDT |
0.2487 USDT |
0.2793 USDT |
0.2663 USDT |
| 2024-12-29 |
0.2679 USDT |
2,358,485.6500 MOODENG |
0.2860 USDT |
0.2524 USDT |
0.2860 USDT |
0.2524 USDT |
| 2024-12-28 |
0.2755 USDT |
3,525,337.3700 MOODENG |
0.2781 USDT |
0.2652 USDT |
0.2839 USDT |
0.2813 USDT |
| 2024-12-27 |
0.2764 USDT |
3,370,468.3700 MOODENG |
0.2748 USDT |
0.2615 USDT |
0.2896 USDT |
0.2797 USDT |
| 2024-12-26 |
0.2800 USDT |
11,278,118.9794 MOODENG |
0.2817 USDT |
0.2624 USDT |
0.2987 USDT |
0.2812 USDT |
| 2024-12-25 |
0.2850 USDT |
2,313,363.0000 MOODENG |
0.2867 USDT |
0.2763 USDT |
0.2908 USDT |
0.2776 USDT |
| 2024-12-24 |
0.2753 USDT |
2,611,031.5100 MOODENG |
0.2853 USDT |
0.2669 USDT |
0.2855 USDT |
0.2799 USDT |
| 2024-12-23 |
0.2764 USDT |
3,182,364.5100 MOODENG |
0.2612 USDT |
0.2540 USDT |
0.2888 USDT |
0.2845 USDT |
| 2024-12-22 |
0.2605 USDT |
3,587,695.1300 MOODENG |
0.2450 USDT |
0.2385 USDT |
0.2805 USDT |
0.2649 USDT |
| 2024-12-21 |
0.2609 USDT |
2,934,366.3800 MOODENG |
0.2590 USDT |
0.2406 USDT |
0.2793 USDT |
0.2503 USDT |
| 2024-12-20 |
0.2393 USDT |
7,769,844.4400 MOODENG |
0.2426 USDT |
0.2214 USDT |
0.2618 USDT |
0.2534 USDT |
| 2024-12-19 |
0.2649 USDT |
9,832,211.0000 MOODENG |
0.2881 USDT |
0.2324 USDT |
0.2894 USDT |
0.2369 USDT |
| 2024-12-18 |
0.3093 USDT |
7,702,570.1300 MOODENG |
0.3410 USDT |
0.2789 USDT |
0.3436 USDT |
0.2914 USDT |
| 2024-12-17 |
0.3456 USDT |
4,652,246.6600 MOODENG |
0.3520 USDT |
0.3315 USDT |
0.3639 USDT |
0.3401 USDT |
| 2024-12-16 |
0.3804 USDT |
10,966,590.3259 MOODENG |
0.3775 USDT |
0.3507 USDT |
0.4181 USDT |
0.3700 USDT |
| 2024-12-15 |
0.3646 USDT |
3,262,306.5579 MOODENG |
0.3603 USDT |
0.3444 USDT |
0.3821 USDT |
0.3611 USDT |
| 2024-12-14 |
0.3655 USDT |
4,322,987.5300 MOODENG |
0.3974 USDT |
0.3430 USDT |
0.3992 USDT |
0.3588 USDT |
| 2024-12-13 |
0.3884 USDT |
4,117,089.4600 MOODENG |
0.3919 USDT |
0.3754 USDT |
0.4036 USDT |
0.3922 USDT |
| 2024-12-12 |
0.3993 USDT |
6,640,855.4400 MOODENG |
0.4038 USDT |
0.3841 USDT |
0.4147 USDT |
0.3902 USDT |
| 2024-12-11 |
0.3929 USDT |
12,064,691.8600 MOODENG |
0.3515 USDT |
0.3382 USDT |
0.4448 USDT |
0.4069 USDT |
| 2024-12-10 |
0.3511 USDT |
10,921,112.6700 MOODENG |
0.3705 USDT |
0.3179 USDT |
0.3797 USDT |
0.3502 USDT |
| 2024-12-09 |
0.4426 USDT |
5,202,825.8200 MOODENG |
0.4745 USDT |
0.4212 USDT |
0.4746 USDT |
0.4248 USDT |