MOODENG Historical USD Price
Daily close · Sep 22, 2024 → Sep 21, 2025Daily price history
Aug 23, 2025 → Sep 21, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-21 | $0.17276308 | $0.17443583 | $0.16562571 | $0.16562571 | $36.58M |
| 2025-09-20 | $0.17720923 | $0.178125 | $0.1721375 | $0.17266643 | $31.88M |
| 2025-09-19 | $0.18944375 | $0.1906625 | $0.17253875 | $0.177268 | $54.19M |
| 2025-09-18 | $0.18683296 | $0.198655 | $0.18248267 | $0.18947316 | $68.85M |
| 2025-09-17 | $0.18988941 | $0.19281067 | $0.17542222 | $0.18675082 | $76.44M |
| 2025-09-16 | $0.17979938 | $0.19101615 | $0.16830714 | $0.18940876 | $85.66M |
| 2025-09-15 | $0.21250313 | $0.21607411 | $0.177338 | $0.17972813 | $78.89M |
| 2025-09-14 | $0.21709882 | $0.22445231 | $0.20167641 | $0.21301222 | $171.90M |
| 2025-09-13 | $0.18422462 | $0.22851833 | $0.17977294 | $0.21770231 | $333.31M |
| 2025-09-12 | $0.14795056 | $0.19075615 | $0.14503692 | $0.18284726 | $134.36M |
| 2025-09-11 | $0.14587467 | $0.14808588 | $0.14190188 | $0.14775632 | $20.07M |
| 2025-09-10 | $0.14248209 | $0.147165 | $0.14101316 | $0.14588467 | $20.26M |
| 2025-09-09 | $0.143045 | $0.14771353 | $0.13986438 | $0.14256294 | $30.99M |
| 2025-09-08 | $0.13417214 | $0.14513556 | $0.13316442 | $0.14302 | $26.19M |
| 2025-09-07 | $0.13107814 | $0.13501769 | $0.1310748 | $0.13440905 | $10.13M |
| 2025-09-06 | $0.13187333 | $0.13316692 | $0.1295848 | $0.13104778 | $11.04M |
| 2025-09-05 | $0.12710517 | $0.1340045 | $0.12710517 | $0.13188429 | $20.76M |
| 2025-09-04 | $0.13423769 | $0.1350375 | $0.12531957 | $0.12709424 | $15.80M |
| 2025-09-03 | $0.13282421 | $0.13498321 | $0.13124727 | $0.1342317 | $14.22M |
| 2025-09-02 | $0.12610031 | $0.13319049 | $0.1255414 | $0.13282053 | $22.34M |
| 2025-09-01 | $0.1350091 | $0.13535211 | $0.12341117 | $0.12588474 | $30.84M |
| 2025-08-31 | $0.13813896 | $0.13956964 | $0.13504203 | $0.13514333 | $19.81M |
| 2025-08-30 | $0.13614936 | $0.13977772 | $0.13406947 | $0.13803003 | $23.26M |
| 2025-08-29 | $0.14322021 | $0.1433593 | $0.13256414 | $0.13618462 | $37.60M |
| 2025-08-28 | $0.13875257 | $0.1437471 | $0.13799474 | $0.14333021 | $28.06M |
| 2025-08-27 | $0.14199063 | $0.14357003 | $0.13790461 | $0.13873053 | $30.83M |
| 2025-08-26 | $0.13692706 | $0.1440403 | $0.13593499 | $0.14200546 | $38.76M |
| 2025-08-25 | $0.15175563 | $0.15513417 | $0.13233952 | $0.13721107 | $58.41M |
| 2025-08-24 | $0.15792938 | $0.16166519 | $0.14923525 | $0.15152313 | $54.79M |
| 2025-08-23 | $0.16288474 | $0.16327563 | $0.15392444 | $0.15788154 | $43.30M |