MOONED Historical USD Price
Daily close · Feb 5, 2025 → May 22, 2026Daily price history
Apr 23, 2026 → May 22, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | $0.00126126 | $0.00126586 | $0.00125464 | $0.00125614 | $22,540.82 |
| 2026-05-21 | $0.00126363 | $0.00126763 | $0.00126026 | $0.00126076 | $25,102.55 |
| 2026-05-20 | $0.00126846 | $0.00127096 | $0.00126263 | $0.00126263 | $28,879.93 |
| 2026-05-19 | $0.00128534 | $0.00128634 | $0.00126846 | $0.00126896 | $30,323.02 |
| 2026-05-18 | $0.00128021 | $0.00128684 | $0.00127828 | $0.00128584 | $27,124.68 |
| 2026-05-17 | $0.00128235 | $0.00128635 | $0.00127971 | $0.00128021 | $24,307.78 |
| 2026-05-16 | $0.00128258 | $0.00128549 | $0.00128185 | $0.00128235 | $30,645.32 |
| 2026-05-15 | $0.00128508 | $0.00128858 | $0.00128258 | $0.00128308 | $31,722.36 |
| 2026-05-14 | $0.00128558 | $0.00128858 | $0.00128458 | $0.00128608 | $26,948.29 |
| 2026-05-13 | $0.00128558 | $0.00128708 | $0.00128108 | $0.00128608 | $30,633.10 |
| 2026-05-12 | $0.00128608 | $0.00129108 | $0.00128508 | $0.00128558 | $26,830.73 |
| 2026-05-11 | $0.00128408 | $0.00128858 | $0.00128158 | $0.00128708 | $23,662.87 |
| 2026-05-10 | $0.00128558 | $0.00128958 | $0.00128408 | $0.00128408 | $29,906.35 |
| 2026-05-09 | $0.00128908 | $0.00129108 | $0.00128508 | $0.00128558 | $27,061.47 |
| 2026-05-08 | $0.00129058 | $0.00129208 | $0.00128658 | $0.00128908 | $27,548.13 |
| 2026-05-07 | $0.00128658 | $0.00129158 | $0.00128658 | $0.00128958 | $23,654.99 |
| 2026-05-06 | $0.00129008 | $0.00129208 | $0.00128608 | $0.00128908 | $26,250.14 |
| 2026-05-05 | $0.00128658 | $0.00129158 | $0.00128658 | $0.00129008 | $25,244.76 |
| 2026-05-04 | $0.00129317 | $0.00129517 | $0.00128158 | $0.00128408 | $28,072.64 |
| 2026-05-03 | $0.00129139 | $0.00129517 | $0.00128862 | $0.00129317 | $25,854.41 |
| 2026-05-02 | $0.00128989 | $0.00129289 | $0.00128939 | $0.00129089 | $27,011.60 |
| 2026-05-01 | $0.00129429 | $0.00129479 | $0.00128689 | $0.00128989 | $32,274.80 |
| 2026-04-30 | $0.00129579 | $0.00129679 | $0.00129129 | $0.00129379 | $29,083.29 |
| 2026-04-29 | $0.00129329 | $0.00129729 | $0.00129229 | $0.00129629 | $28,167.67 |
| 2026-04-28 | $0.00129623 | $0.00129823 | $0.00129279 | $0.00129429 | $27,931.09 |
| 2026-04-27 | $0.00129473 | $0.00129823 | $0.00129373 | $0.00129623 | $27,090.27 |
| 2026-04-26 | $0.00129523 | $0.00129823 | $0.00129423 | $0.00129473 | $27,077.18 |
| 2026-04-25 | $0.00129965 | $0.00130115 | $0.00129223 | $0.00129573 | $27,751.07 |
| 2026-04-24 | $0.00130717 | $0.00140785 | $0.00129815 | $0.00129915 | $39,046.53 |
| 2026-04-23 | $0.00130143 | $0.00130817 | $0.00129943 | $0.00130667 | $27,472.18 |