Register to chat with like-minded investors on our interactive forums.
MOONEYUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000423 | 0.00000200 | 0.48% | 0.000421 | 0.000495 | 0.000401 | 1,883,968.00 |
| May 30 2024 | 0.000421 | -0.00003 | -6.65% | 0.000451 | 0.000451 | 0.0004 | 2,185,361.00 |
| May 29 2024 | 0.000451 | 0.00000100 | 0.22% | 0.000425 | 0.000474 | 0.00041 | 4,179,056.00 |
| May 28 2024 | 0.00045 | -0.000043 | -8.72% | 0.000493 | 0.00054 | 0.000447 | 1,965,495.00 |
| May 27 2024 | 0.000493 | -0.000022 | -4.27% | 0.00054 | 0.00054 | 0.00049 | 14,458,121.00 |
| May 26 2024 | 0.000515 | 0.000108 | 26.54% | 0.000407 | 0.000517 | 0.000402 | 14,714,785.00 |
| May 25 2024 | 0.000407 | -0.00000300 | -0.73% | 0.00041 | 0.000517 | 0.0004 | 8,119,937.00 |
| May 24 2024 | 0.00041 | -0.000019 | -4.43% | 0.000429 | 0.000441 | 0.000406 | 12,277,976.00 |
| May 23 2024 | 0.000429 | 0.000025 | 6.19% | 0.000404 | 0.000494 | 0.000403 | 10,193,493.00 |
| May 22 2024 | 0.000404 | 0.000046 | 12.85% | 0.000358 | 0.000681 | 0.000358 | 27,704,528.00 |
| May 21 2024 | 0.000358 | 0.000034 | 10.49% | 0.000358 | 0.000358 | 0.000358 | 12,957.00 |
| May 20 2024 | 0.000324 | -0.000017 | -4.99% | 0.000437 | 0.000437 | 0.000321 | 12,724,815.00 |
| May 19 2024 | 0.000341 | -0.000041 | -10.73% | 0.000382 | 0.000382 | 0.000341 | 65,435.00 |
| May 18 2024 | 0.000382 | 0.000036 | 10.40% | 0.000346 | 0.000382 | 0.000346 | 92,603.00 |
| May 17 2024 | 0.000346 | 0.000031 | 9.84% | 0.000315 | 0.000348 | 0.000303 | 2,057,929.00 |
| May 16 2024 | 0.000315 | -0.00000900 | -2.78% | 0.000324 | 0.000325 | 0.000315 | 6,680,104.00 |
| May 15 2024 | 0.000324 | 0.00000600 | 1.89% | 0.000318 | 0.000325 | 0.000315 | 13,551,977.00 |
| May 14 2024 | 0.000318 | 0.00000400 | 1.27% | 0.000314 | 0.000321 | 0.000314 | 36,374,603.00 |
| May 13 2024 | 0.000314 | 0.000019 | 6.44% | 0.000319 | 0.000321 | 0.000307 | 4,861,657.00 |
| May 12 2024 | 0.000295 | -0.000011 | -3.59% | 0.000306 | 0.00055 | 0.0002 | 6,776,014.00 |
| May 11 2024 | 0.000306 | -0.000017 | -5.26% | 0.000323 | 0.000323 | 0.000305 | 393,604.00 |
| May 10 2024 | 0.000323 | -0.000021 | -6.10% | 0.000344 | 0.000358 | 0.000291 | 722,564.00 |
| May 09 2024 | 0.000344 | 0.00000700 | 2.08% | 0.000337 | 0.000372 | 0.00032 | 6,349,388.00 |
| May 08 2024 | 0.000337 | -0.000035 | -9.41% | 0.000372 | 0.000372 | 0.000322 | 3,386,579.00 |
| May 07 2024 | 0.000372 | 0.000011 | 3.05% | 0.000361 | 0.000382 | 0.000359 | 16,691.00 |
| May 06 2024 | 0.000361 | 0.000021 | 6.18% | 0.000347 | 0.000437 | 0.000341 | 5,385,838.00 |
| May 05 2024 | 0.00034 | 0.00 | 0.00% | 0.00034 | 0.000353 | 0.000338 | 4,269,214.00 |
| May 04 2024 | 0.00034 | -0.000017 | -4.76% | 0.000357 | 0.000357 | 0.000338 | 953,779.00 |
| May 03 2024 | 0.000357 | 0.00000700 | 2.00% | 0.00035 | 0.000357 | 0.00035 | 2,796.00 |
| May 02 2024 | 0.00035 | 0.000016 | 4.79% | 0.000334 | 0.000386 | 0.000333 | 1,181,509.00 |
| May 01 2024 | 0.000334 | 0.00 | 0.00% | 0.000334 | 0.00035 | 0.0001 | 3,466,343.00 |
| Apr 30 2024 | 0.000334 | -0.00000600 | -1.76% | 0.00034 | 0.000357 | 0.000293 | 1,389,546.00 |
| Apr 29 2024 | 0.00034 | -0.000014 | -3.95% | 0.006423 | 0.009734 | 0.00028 | 6,087,157.00 |
| Apr 28 2024 | 0.000354 | -0.000021 | -5.60% | 0.000375 | 0.000389 | 0.000316 | 1,618,889.00 |
| Apr 27 2024 | 0.000375 | 0.000021 | 5.93% | 0.000354 | 0.000375 | 0.000342 | 1,117,654.00 |
| Apr 26 2024 | 0.000354 | 0.000027 | 8.26% | 0.000327 | 0.000405 | 0.000327 | 808,630.00 |
| Apr 25 2024 | 0.000327 | -0.000041 | -11.14% | 0.000368 | 0.000406 | 0.000327 | 3,189,967.00 |
| Apr 24 2024 | 0.000368 | -0.00000100 | -0.27% | 0.000369 | 0.000391 | 0.000368 | 560,951.00 |
| Apr 23 2024 | 0.000369 | -0.000021 | -5.38% | 0.00039 | 0.000426 | 0.000368 | 1,577,244.00 |
| Apr 22 2024 | 0.00039 | -0.000042 | -9.72% | 0.000403 | 0.00046 | 0.000376 | 4,723,290.00 |
| Apr 21 2024 | 0.000432 | 0.000091 | 26.69% | 0.000341 | 0.000457 | 0.000341 | 10,793,113.00 |
| Apr 20 2024 | 0.000341 | -0.000016 | -4.48% | 0.000357 | 0.000373 | 0.000341 | 1,520,787.00 |
| Apr 19 2024 | 0.000357 | 0.000023 | 6.89% | 0.000334 | 0.000379 | 0.000333 | 4,975,788.00 |
| Apr 18 2024 | 0.000334 | -0.000029 | -7.99% | 0.000363 | 0.000481 | 0.000315 | 4,341,880.00 |
| Apr 17 2024 | 0.000363 | 0.000011 | 3.13% | 0.000352 | 0.000391 | 0.00035 | 958,497.00 |
| Apr 16 2024 | 0.000352 | -0.00000200 | -0.56% | 0.000354 | 0.000385 | 0.000352 | 869,868.00 |
| Apr 15 2024 | 0.000354 | -0.000034 | -8.76% | 0.000388 | 0.00044 | 0.000353 | 12,120,704.00 |
| Apr 14 2024 | 0.000388 | 0.00000600 | 1.57% | 0.000382 | 0.000462 | 0.000333 | 9,669,742.00 |
| Apr 13 2024 | 0.000382 | -0.000054 | -12.39% | 0.000436 | 0.000443 | 0.000362 | 23,513,101.00 |
| Apr 12 2024 | 0.000436 | -0.000079 | -15.34% | 0.000515 | 0.00052 | 0.000412 | 5,366,110.00 |
| Apr 11 2024 | 0.000515 | -0.00000600 | -1.15% | 0.000521 | 0.000521 | 0.00047 | 1,088,929.00 |
| Apr 10 2024 | 0.000521 | 0.000046 | 9.68% | 0.000475 | 0.000521 | 0.00046 | 1,885,188.00 |
| Apr 09 2024 | 0.000475 | -0.000063 | -11.71% | 0.000511 | 0.000514 | 0.000471 | 2,731,611.00 |
| Apr 08 2024 | 0.000538 | -0.000012 | -2.18% | 0.000488 | 0.000538 | 0.000422 | 6,137,513.00 |
| Apr 07 2024 | 0.00055 | 0.000082 | 17.52% | 0.000468 | 0.00055 | 0.000468 | 922,581.00 |
| Apr 06 2024 | 0.000468 | 0.00001 | 2.18% | 0.000458 | 0.000484 | 0.000458 | 238,049.00 |
| Apr 05 2024 | 0.000458 | -0.00000500 | -1.08% | 0.000463 | 0.000503 | 0.000456 | 2,835,914.00 |
| Apr 04 2024 | 0.000463 | -0.000012 | -2.53% | 0.000475 | 0.000555 | 0.000428 | 8,279,787.00 |
| Apr 03 2024 | 0.000475 | -0.00000300 | -0.63% | 0.000478 | 0.00048 | 0.000421 | 4,146,914.00 |
| Apr 02 2024 | 0.000478 | -0.00001 | -2.05% | 0.000488 | 0.000488 | 0.000452 | 4,500,909.00 |
| Apr 01 2024 | 0.000488 | 0.000036 | 7.96% | 0.000479 | 0.000501 | 0.000479 | 26,159,493.00 |
| Mar 31 2024 | 0.000452 | -0.00005 | -9.96% | 0.000502 | 0.000508 | 0.000452 | 7,046,578.00 |
| Mar 30 2024 | 0.000502 | 0.000017 | 3.51% | 0.000485 | 0.000511 | 0.00047 | 21,992,725.00 |
| Mar 29 2024 | 0.000485 | -0.000054 | -10.02% | 0.000539 | 0.000552 | 0.000475 | 28,495,457.00 |
| Mar 28 2024 | 0.000539 | -0.000042 | -7.23% | 0.000581 | 0.00063 | 0.000506 | 32,098,364.00 |
| Mar 27 2024 | 0.000581 | 0.000046 | 8.60% | 0.000535 | 0.0006 | 0.000516 | 30,526,183.00 |
| Mar 26 2024 | 0.000535 | 0.000029 | 5.73% | 0.000506 | 0.000603 | 0.000493 | 29,185,092.00 |
| Mar 25 2024 | 0.000506 | 0.00000200 | 0.40% | 0.000498 | 0.000666 | 0.000463 | 52,057,609.00 |
| Mar 24 2024 | 0.000504 | -0.00002 | -3.82% | 0.000524 | 0.000649 | 0.000464 | 47,885,921.00 |
| Mar 23 2024 | 0.000524 | 0.000013 | 2.54% | 0.000511 | 0.000851 | 0.000462 | 34,705,257.00 |
| Mar 22 2024 | 0.000511 | 0.00000400 | 0.79% | 0.000507 | 0.000569 | 0.000481 | 31,202,594.00 |
| Mar 21 2024 | 0.000507 | 0.00001 | 2.01% | 0.000497 | 0.000587 | 0.000475 | 33,262,030.00 |
| Mar 20 2024 | 0.000497 | -0.00002 | -3.87% | 0.000517 | 0.00095 | 0.00041 | 40,380,133.00 |
| Mar 19 2024 | 0.000517 | -0.000063 | -10.86% | 0.000586 | 0.000613 | 0.00048 | 31,789,811.00 |
| Mar 18 2024 | 0.00058 | -0.000102 | -14.96% | 0.000688 | 0.0008 | 0.000456 | 35,068,974.00 |
| Mar 17 2024 | 0.000682 | -0.000055 | -7.46% | 0.000728 | 0.000745 | 0.00065 | 24,630,336.00 |
| Mar 16 2024 | 0.000737 | 0.00000200 | 0.27% | 0.000742 | 0.000755 | 0.0007 | 15,527,021.00 |
| Mar 15 2024 | 0.000735 | -0.000115 | -13.53% | 0.000838 | 0.00086 | 0.0007 | 27,700,155.00 |
| Mar 14 2024 | 0.00085 | 0.000039 | 4.81% | 0.000816 | 0.000959 | 0.000794 | 22,827,404.00 |
| Mar 13 2024 | 0.000811 | 0.000102 | 14.39% | 0.000709 | 0.000851 | 0.000708 | 22,967,802.00 |
| Mar 12 2024 | 0.000709 | 0.000028 | 4.11% | 0.000681 | 0.000787 | 0.00067 | 25,655,580.00 |
| Mar 11 2024 | 0.000681 | -0.00000700 | -1.02% | 0.000681 | 0.00071 | 0.00065 | 32,998,640.00 |
| Mar 10 2024 | 0.000688 | -0.000024 | -3.37% | 0.000712 | 0.000742 | 0.000676 | 28,254,426.00 |
| Mar 09 2024 | 0.000712 | 0.000024 | 3.49% | 0.000688 | 0.000741 | 0.00067 | 31,615,950.00 |
| Mar 08 2024 | 0.000688 | 0.000036 | 5.52% | 0.000652 | 0.000696 | 0.000652 | 19,070,599.00 |
| Mar 07 2024 | 0.000652 | -0.000022 | -3.26% | 0.000674 | 0.000714 | 0.00065 | 31,209,094.00 |
| Mar 06 2024 | 0.000674 | -0.000055 | -7.54% | 0.000729 | 0.000745 | 0.000646 | 20,014,956.00 |
| Mar 05 2024 | 0.000729 | 0.000048 | 7.05% | 0.000681 | 0.000759 | 0.000673 | 22,794,408.00 |
| Mar 04 2024 | 0.000681 | -0.00000500 | -0.73% | 0.000683 | 0.000754 | 0.000643 | 28,929,168.00 |
| Mar 03 2024 | 0.000686 | -0.000023 | -3.24% | 0.000709 | 0.000758 | 0.000657 | 18,629,560.00 |
| Mar 02 2024 | 0.000709 | 0.000015 | 2.16% | 0.000694 | 0.000825 | 0.000645 | 16,089,610.00 |
