MOON Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $0.02589169 | $0.02895792 | $0.0258914 | $0.02647925 | $1,585.92 |
| 2026-04-18 | $0.02719542 | $0.0273594 | $0.02586988 | $0.0259124 | $1,745.09 |
| 2026-04-17 | $0.02517011 | $0.02729001 | $0.02466852 | $0.02721717 | $13,635.85 |
| 2026-04-16 | $0.02592383 | $0.02733734 | $0.02503544 | $0.02519024 | $2,804.13 |
| 2026-04-15 | $0.02611371 | $0.02630954 | $0.02364861 | $0.02594456 | $3,864.88 |
| 2026-04-14 | $0.02314639 | $0.02611668 | $0.02202309 | $0.0261346 | $5,103.19 |
| 2026-04-13 | $0.02317481 | $0.02330397 | $0.02130877 | $0.02316491 | $2,732.40 |
| 2026-04-12 | $0.02558343 | $0.02566949 | $0.02043478 | $0.02319334 | $7,100.48 |
| 2026-04-11 | $0.02710516 | $0.0273379 | $0.02557007 | $0.02560389 | $388.56 |
| 2026-04-10 | $0.02242923 | $0.02710787 | $0.02241168 | $0.02712684 | $4,832.60 |
| 2026-04-09 | $0.02295156 | $0.02307524 | $0.0224292 | $0.02244717 | $233.45 |
| 2026-04-08 | $0.02249748 | $0.0232621 | $0.02193434 | $0.02296992 | $2,054.37 |
| 2026-04-07 | $0.02394695 | $0.02446889 | $0.02114833 | $0.02251547 | $2,739.23 |
| 2026-04-06 | $0.02434587 | $0.02498787 | $0.02324514 | $0.02396611 | $873.08 |
| 2026-04-05 | $0.02261799 | $0.02435014 | $0.02084313 | $0.02436534 | $5,785.48 |
| 2026-04-04 | $0.0211194 | $0.02287386 | $0.0207975 | $0.02263608 | $279.28 |
| 2026-04-03 | $0.02186371 | $0.02617118 | $0.02077741 | $0.0211363 | $1,590.13 |
| 2026-04-02 | $0.02404773 | $0.02407419 | $0.0215626 | $0.0218812 | $673.41 |
| 2026-04-01 | $0.023449 | $0.03713723 | $0.02344887 | $0.02406697 | $1,424.19 |
| 2026-03-31 | $0.02168141 | $0.02345176 | $0.02132452 | $0.02346776 | $568.31 |
| 2026-03-30 | $0.02551302 | $0.02618739 | $0.02145702 | $0.02169875 | $9,651.31 |
| 2026-03-29 | $0.02112526 | $0.02808347 | $0.02098176 | $0.0255401 | $23,532.91 |
| 2026-03-28 | $0.02096533 | $0.02146468 | $0.02013214 | $0.02114216 | $1,826.43 |
| 2026-03-27 | $0.02160381 | $0.02448099 | $0.01986905 | $0.0209821 | $1,961.46 |
| 2026-03-26 | $0.02112248 | $0.02229827 | $0.02071135 | $0.02162109 | $1,440.84 |
| 2026-03-25 | $0.03219452 | $0.03221224 | $0.02104512 | $0.02113937 | $895.48 |
| 2026-03-24 | $0.02133259 | $0.04371455 | $0.02101881 | $0.03222027 | $175.28 |
| 2026-03-23 | $0.02251879 | $0.02355448 | $0.02016612 | $0.02134965 | $1,142.02 |
| 2026-03-22 | $0.02289465 | $0.04097538 | $0.02087945 | $0.0225368 | $288.45 |
| 2026-03-21 | $0.02046283 | $0.02387659 | $0.02046283 | $0.02291296 | $1,412.86 |