MOOI Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $0.106 | $0.107 | $0.102 | $0.103 | $11,497.99 |
| 2022-03-22 | $0.108 | $0.11 | $0.105 | $0.106 | $15,259.66 |
| 2022-03-21 | $0.108 | $0.109 | $0.106 | $0.108 | $12,996.49 |
| 2022-03-18 | $0.113 | $0.114 | $0.112 | $0.113 | $10,211.21 |
| 2022-03-17 | $0.113 | $0.114 | $0.112 | $0.113 | $9,801.48 |
| 2022-03-16 | $0.109 | $0.121 | $0.109 | $0.113 | $20,410.87 |
| 2022-03-15 | $0.111 | $0.112 | $0.094 | $0.106 | $14,195.50 |
| 2022-03-14 | $0.11 | $0.113 | $0.109 | $0.111 | $16,145.57 |
| 2022-03-13 | $0.109 | $0.113 | $0.109 | $0.11 | $27,713.73 |
| 2022-03-12 | $0.116 | $0.119 | $0.109 | $0.11 | $9,517.07 |
| 2022-03-11 | $0.117 | $0.119 | $0.115 | $0.116 | $23,369.78 |
| 2022-03-10 | $0.119 | $0.12 | $0.093 | $0.117 | $21,098.31 |
| 2022-03-09 | $0.078 | $0.12 | $0.078 | $0.119 | $15,321.07 |
| 2022-03-08 | $0.108 | $0.111 | $0.078 | $0.078 | $3,867.80 |
| 2022-03-07 | $0.111 | $0.115 | $0.077 | $0.108 | $26,211.54 |
| 2022-03-06 | $0.113 | $0.114 | $0.111 | $0.111 | $11,657.36 |
| 2022-03-05 | $0.115 | $0.116 | $0.112 | $0.113 | $9,526.59 |
| 2022-03-04 | $0.115 | $0.116 | $0.113 | $0.115 | $15,750.87 |
| 2022-03-03 | $0.123 | $0.123 | $0.115 | $0.115 | $14,319.57 |
| 2022-03-02 | $0.127 | $0.127 | $0.121 | $0.123 | $9,508.38 |
| 2022-03-01 | $0.127 | $0.127 | $0.127 | $0.127 | $24,190.02 |
| 2022-02-28 | $0.128 | $0.128 | $0.127 | $0.127 | $24,190.02 |
| 2022-02-27 | $0.128 | $0.129 | $0.125 | $0.128 | $24,863.33 |
| 2022-02-26 | $0.153 | $0.154 | $0.126 | $0.128 | $13,043.45 |
| 2022-02-25 | $0.131 | $0.156 | $0.131 | $0.153 | $25,107.96 |
| 2022-02-24 | $0.116 | $0.131 | $0.114 | $0.131 | $32,036.47 |
| 2022-02-23 | $0.117 | $0.117 | $0.114 | $0.116 | $17,218.91 |
| 2022-02-22 | $0.116 | $0.119 | $0.114 | $0.117 | $21,970.14 |
| 2022-02-21 | $0.121 | $0.124 | $0.113 | $0.116 | $24,188.77 |
| 2022-02-20 | $0.125 | $0.127 | $0.121 | $0.121 | $17,311.13 |