Identifier on Kucoin: MOODENG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
0.4426 USDT |
5,202,825.8200 MOODENG |
0.4745 USDT |
0.4212 USDT |
0.4746 USDT |
0.4248 USDT |
| 2024-12-08 |
0.5098 USDT |
5,326,624.7886 MOODENG |
0.4970 USDT |
0.4685 USDT |
0.5590 USDT |
0.4719 USDT |
| 2024-12-07 |
0.4969 USDT |
7,162,753.2200 MOODENG |
0.4718 USDT |
0.4600 USDT |
0.5369 USDT |
0.5284 USDT |
| 2024-12-06 |
0.4719 USDT |
5,713,199.7600 MOODENG |
0.4671 USDT |
0.4506 USDT |
0.4889 USDT |
0.4754 USDT |
| 2024-12-05 |
0.4657 USDT |
14,541,863.1200 MOODENG |
0.4627 USDT |
0.4357 USDT |
0.4953 USDT |
0.4730 USDT |
| 2024-12-04 |
0.5502 USDT |
18,248,415.1996 MOODENG |
0.5042 USDT |
0.4840 USDT |
0.6356 USDT |
0.5013 USDT |
| 2024-12-03 |
0.5938 USDT |
27,058,147.6863 MOODENG |
0.5869 USDT |
0.5159 USDT |
0.6788 USDT |
0.5580 USDT |
| 2024-12-02 |
0.4908 USDT |
42,859,664.6503 MOODENG |
0.3514 USDT |
0.2922 USDT |
0.6423 USDT |
0.5442 USDT |
| 2024-12-01 |
0.3546 USDT |
5,980,707.4299 MOODENG |
0.3568 USDT |
0.3344 USDT |
0.3800 USDT |
0.3569 USDT |
| 2024-11-30 |
0.3635 USDT |
3,938,335.0162 MOODENG |
0.3876 USDT |
0.3489 USDT |
0.3876 USDT |
0.3519 USDT |
| 2024-11-29 |
0.3768 USDT |
6,671,343.9100 MOODENG |
0.3598 USDT |
0.3557 USDT |
0.4086 USDT |
0.3773 USDT |
| 2024-11-28 |
0.3568 USDT |
5,353,181.4300 MOODENG |
0.3741 USDT |
0.3380 USDT |
0.3958 USDT |
0.3485 USDT |
| 2024-11-27 |
0.3511 USDT |
8,606,824.1500 MOODENG |
0.3468 USDT |
0.3245 USDT |
0.3829 USDT |
0.3718 USDT |
| 2024-11-26 |
0.3348 USDT |
8,245,455.1100 MOODENG |
0.3410 USDT |
0.3133 USDT |
0.3537 USDT |
0.3451 USDT |
| 2024-11-25 |
0.3686 USDT |
8,822,073.7558 MOODENG |
0.3922 USDT |
0.3280 USDT |
0.4113 USDT |
0.3426 USDT |
| 2024-11-24 |
0.3606 USDT |
11,711,631.0300 MOODENG |
0.3646 USDT |
0.3196 USDT |
0.3940 USDT |
0.3764 USDT |
| 2024-11-23 |
0.3968 USDT |
11,774,653.2598 MOODENG |
0.4026 USDT |
0.3560 USDT |
0.4326 USDT |
0.3680 USDT |
| 2024-11-22 |
0.4055 USDT |
9,057,010.3879 MOODENG |
0.4451 USDT |
0.3800 USDT |
0.4453 USDT |
0.3940 USDT |
| 2024-11-21 |
0.4413 USDT |
13,752,969.9900 MOODENG |
0.4168 USDT |
0.3818 USDT |
0.4883 USDT |
0.4546 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 |