MOODENG Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03029567 | $0.03207714 | $0.02993005 | $0.03104388 | $5.63M |
| 2026-11-08 | $0.03233294 | $0.03233865 | $0.02985 | $0.0302975 | $3.98M |
| 2026-11-07 | $0.03327527 | $0.03333813 | $0.03173407 | $0.03228047 | $2.93M |
| 2026-11-06 | $0.03249238 | $0.03401081 | $0.03242928 | $0.0332761 | $3.74M |
| 2026-11-05 | $0.0352726 | $0.03565692 | $0.0321425 | $0.03235385 | $5.25M |
| 2026-11-04 | $0.03467533 | $0.03625824 | $0.03343457 | $0.03539294 | $5.77M |
| 2026-11-03 | $0.03414942 | $0.03494129 | $0.03374615 | $0.03474839 | $4.19M |
| 2026-11-02 | $0.03566341 | $0.03579375 | $0.03364756 | $0.03418063 | $4.94M |
| 2026-11-01 | $0.03553318 | $0.036396 | $0.035144 | $0.03558517 | $4.06M |
| 2026-10-31 | $0.03609475 | $0.03618992 | $0.03525907 | $0.03530613 | $2.80M |
| 2026-10-30 | $0.03493358 | $0.03616736 | $0.03325938 | $0.03610715 | $7.12M |
| 2026-10-29 | $0.03884859 | $0.03888922 | $0.03489221 | $0.03491514 | $6.18M |
| 2026-10-28 | $0.03860188 | $0.03925433 | $0.03798067 | $0.03876729 | $5.52M |
| 2026-10-27 | $0.038238 | $0.03893882 | $0.03768018 | $0.03868941 | $3.71M |
| 2026-10-26 | $0.03824643 | $0.03957243 | $0.03751771 | $0.03831236 | $9.01M |
| 2026-10-25 | $0.03990012 | $0.04012324 | $0.03787491 | $0.038383 | $3.88M |
| 2026-10-24 | $0.03971612 | $0.040958 | $0.038905 | $0.03974011 | $6.07M |
| 2026-10-23 | $0.04258144 | $0.0438139 | $0.03922583 | $0.03975592 | $6.32M |
| 2026-10-22 | $0.04256694 | $0.04287844 | $0.04019267 | $0.0427385 | $8.46M |
| 2026-10-21 | $0.04220625 | $0.04500615 | $0.04091769 | $0.0427106 | $16.87M |
| 2026-10-20 | $0.03765417 | $0.04140216 | $0.03709256 | $0.04107344 | $5.79M |
| 2026-10-19 | $0.03691972 | $0.03785142 | $0.03662865 | $0.037706 | $4.01M |
| 2026-10-18 | $0.03731359 | $0.03751759 | $0.03530827 | $0.03692716 | $3.85M |
| 2026-10-17 | $0.03869207 | $0.03869207 | $0.03668214 | $0.03737625 | $2.63M |
| 2026-10-16 | $0.03921138 | $0.03972128 | $0.03780558 | $0.03871818 | $3.31M |
| 2026-10-15 | $0.03949981 | $0.03976739 | $0.03694 | $0.03921519 | $5.41M |
| 2026-10-14 | $0.04071117 | $0.04121322 | $0.039105 | $0.0392855 | $3.56M |
| 2026-10-13 | $0.04028585 | $0.04206237 | $0.03920977 | $0.0406913 | $4.43M |
| 2026-10-12 | $0.04363214 | $0.0437955 | $0.04036067 | $0.04036067 | $4.80M |
| 2026-10-11 | $0.04345071 | $0.0442556 | $0.04265 | $0.04368286 | $3.69M |