MOODENG Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04484738 | $0.04945133 | $0.04417581 | $0.049114 | $7.95M |
| 2026-09-23 | $0.04906231 | $0.05056894 | $0.04426818 | $0.04479544 | $7.80M |
| 2026-09-22 | $0.04786462 | $0.04956842 | $0.04653787 | $0.04877157 | $8.15M |
| 2026-09-21 | $0.04482538 | $0.04982488 | $0.04394133 | $0.04826107 | $12.09M |
| 2026-09-20 | $0.04577 | $0.04601133 | $0.04240571 | $0.04462625 | $5.88M |
| 2026-09-19 | $0.04462683 | $0.04724626 | $0.04317333 | $0.04574867 | $7.03M |
| 2026-09-18 | $0.04129614 | $0.04488679 | $0.0410908 | $0.04468437 | $8.18M |
| 2026-09-17 | $0.03861056 | $0.04411529 | $0.03823372 | $0.04144414 | $13.13M |
| 2026-09-16 | $0.03793433 | $0.03870467 | $0.03665615 | $0.03866488 | $4.54M |
| 2026-09-15 | $0.03989905 | $0.03996811 | $0.03744776 | $0.03791453 | $6.12M |
| 2026-09-14 | $0.03894178 | $0.04082281 | $0.03861059 | $0.03982134 | $4.80M |
| 2026-09-13 | $0.03972466 | $0.04043172 | $0.0387914 | $0.03892101 | $3.34M |
| 2026-09-12 | $0.03976167 | $0.04043245 | $0.03956699 | $0.03973816 | $2.56M |
| 2026-09-11 | $0.03883508 | $0.04093007 | $0.03824327 | $0.03970961 | $4.76M |
| 2026-09-10 | $0.0418565 | $0.04186345 | $0.03852015 | $0.03854767 | $4.34M |
| 2026-09-09 | $0.04316429 | $0.04459009 | $0.041277 | $0.0419055 | $5.42M |
| 2026-09-08 | $0.04400272 | $0.04510906 | $0.04245163 | $0.04299091 | $5.67M |
| 2026-09-07 | $0.04468241 | $0.04583893 | $0.04324231 | $0.04414313 | $7.20M |
| 2026-09-06 | $0.04526887 | $0.04611637 | $0.04287233 | $0.04468669 | $9.09M |
| 2026-09-05 | $0.04160056 | $0.04809282 | $0.04146538 | $0.04541629 | $14.15M |
| 2026-09-04 | $0.04120437 | $0.04252219 | $0.04030322 | $0.04170728 | $5.97M |
| 2026-09-03 | $0.03887286 | $0.04241856 | $0.03859771 | $0.04131365 | $6.28M |
| 2026-09-02 | $0.03907066 | $0.03994937 | $0.03846521 | $0.03884338 | $4.39M |
| 2026-09-01 | $0.03949779 | $0.04085338 | $0.03877013 | $0.03910931 | $5.46M |
| 2026-08-31 | $0.03895895 | $0.04022018 | $0.03886958 | $0.03944546 | $4.49M |
| 2026-08-30 | $0.04147799 | $0.04160821 | $0.03856212 | $0.03887072 | $5.03M |
| 2026-08-29 | $0.04243794 | $0.04284156 | $0.04126526 | $0.04147479 | $3.12M |
| 2026-08-28 | $0.04365367 | $0.04428 | $0.04073601 | $0.04232524 | $4.77M |
| 2026-08-27 | $0.04347862 | $0.04607563 | $0.04214857 | $0.04372767 | $5.89M |
| 2026-08-26 | $0.04178167 | $0.04363994 | $0.04076669 | $0.04360625 | $4.60M |