MOONRUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 0.1373 | -0.0021 | -1.51% | 0.1394 | 0.1394 | 0.1338 | 53,765.00 |
Jul 23 2024 | 0.1394 | -0.0003 | -0.21% | 0.1397 | 0.1455 | 0.1363 | 61,568.00 |
Jul 22 2024 | 0.1397 | -0.0042 | -2.92% | 0.1417 | 0.147 | 0.1391 | 72,930.00 |
Jul 21 2024 | 0.1439 | -0.0021 | -1.44% | 0.146 | 0.1514 | 0.1398 | 109,496.00 |
Jul 20 2024 | 0.146 | 0.0008 | 0.55% | 0.1457 | 0.1487 | 0.140 | 34,518.00 |
Jul 19 2024 | 0.1452 | 0.0051 | 3.64% | 0.1401 | 0.1478 | 0.1363 | 46,248.00 |
Jul 18 2024 | 0.1401 | -0.001 | -0.71% | 0.1411 | 0.1421 | 0.1385 | 44,973.00 |
Jul 17 2024 | 0.1411 | 0.0003 | 0.21% | 0.1407 | 0.1498 | 0.1405 | 86,375.00 |
Jul 16 2024 | 0.1408 | 0.0036 | 2.62% | 0.1375 | 0.1408 | 0.1328 | 60,832.00 |
Jul 15 2024 | 0.1372 | 0.0088 | 6.85% | 0.128 | 0.1467 | 0.128 | 167,065.00 |
Jul 14 2024 | 0.1284 | 0.0049 | 3.97% | 0.1245 | 0.1448 | 0.1189 | 195,059.00 |
Jul 13 2024 | 0.1235 | -0.0058 | -4.49% | 0.1292 | 0.1299 | 0.1157 | 135,021.00 |
Jul 12 2024 | 0.1293 | 0.0001 | 0.08% | 0.1292 | 0.1293 | 0.127 | 3,450.00 |
Jul 11 2024 | 0.1292 | 0.0005 | 0.39% | 0.1287 | 0.1298 | 0.1265 | 30,815.00 |
Jul 10 2024 | 0.1287 | 0.0028 | 2.22% | 0.1277 | 0.130 | 0.1255 | 33,802.00 |
Jul 09 2024 | 0.1259 | -0.0002 | -0.16% | 0.1279 | 0.1346 | 0.1248 | 53,168.00 |
Jul 08 2024 | 0.1261 | -0.0039 | -3.00% | 0.1298 | 0.1315 | 0.1165 | 185,783.00 |
Jul 07 2024 | 0.130 | 0.0009 | 0.70% | 0.1291 | 0.1309 | 0.1272 | 43,868.00 |
Jul 06 2024 | 0.1291 | 0.0039 | 3.12% | 0.1252 | 0.1307 | 0.1233 | 50,016.00 |
Jul 05 2024 | 0.1252 | -0.0177 | -12.39% | 0.1421 | 0.1421 | 0.1221 | 135,599.00 |
Jul 04 2024 | 0.1429 | 0.0036 | 2.58% | 0.1424 | 0.1444 | 0.1322 | 67,813.00 |
Jul 03 2024 | 0.1393 | -0.0055 | -3.80% | 0.1448 | 0.1482 | 0.1393 | 59,069.00 |
Jul 02 2024 | 0.1448 | -0.0045 | -3.01% | 0.1494 | 0.1494 | 0.1426 | 51,240.00 |
Jul 01 2024 | 0.1493 | -0.0027 | -1.78% | 0.2399 | 0.2418 | 0.1476 | 127,246.00 |
Jun 30 2024 | 0.152 | -0.0002 | -0.13% | 0.1522 | 0.1522 | 0.1436 | 43,798.00 |
Jun 29 2024 | 0.1522 | -0.0003 | -0.20% | 0.1525 | 0.1543 | 0.1486 | 24,798.00 |
Jun 28 2024 | 0.1525 | -0.0037 | -2.37% | 0.1588 | 0.1588 | 0.1491 | 51,417.00 |
Jun 27 2024 | 0.1562 | -0.0015 | -0.95% | 0.1577 | 0.159 | 0.1498 | 22,301.00 |
Jun 26 2024 | 0.1577 | 0.0005 | 0.32% | 0.1572 | 0.1671 | 0.1552 | 120,519.00 |
Jun 25 2024 | 0.1572 | 0.0052 | 3.42% | 0.1527 | 0.1589 | 0.1502 | 17,762.00 |
Jun 24 2024 | 0.152 | -0.0097 | -6.00% | 0.1617 | 0.1637 | 0.1481 | 62,023.00 |
Jun 23 2024 | 0.1617 | 0.0079 | 5.14% | 0.1489 | 0.1676 | 0.1489 | 61,587.00 |
Jun 22 2024 | 0.1538 | -0.0006 | -0.39% | 0.1544 | 0.1576 | 0.1501 | 33,564.00 |
Jun 21 2024 | 0.1544 | -0.0047 | -2.95% | 0.1584 | 0.1599 | 0.1531 | 16,306.00 |
Jun 20 2024 | 0.1591 | -0.001 | -0.62% | 0.1601 | 0.1639 | 0.148 | 33,762.00 |
Jun 19 2024 | 0.1601 | 0.0014 | 0.88% | 0.1582 | 0.1637 | 0.1553 | 15,402.00 |
Jun 18 2024 | 0.1587 | -0.0047 | -2.88% | 0.1637 | 0.1663 | 0.1441 | 138,482.00 |
Jun 17 2024 | 0.1634 | 0.0011 | 0.68% | 0.1627 | 0.166 | 0.1575 | 135,235.00 |
Jun 16 2024 | 0.1623 | -0.0012 | -0.73% | 0.1645 | 0.1648 | 0.1605 | 23,573.00 |
Jun 15 2024 | 0.1635 | -0.0001 | -0.06% | 0.1636 | 0.1684 | 0.1605 | 44,647.00 |
Jun 14 2024 | 0.1636 | 0.0011 | 0.68% | 0.1625 | 0.178 | 0.1603 | 84,559.00 |
Jun 13 2024 | 0.1625 | -0.0116 | -6.66% | 0.1741 | 0.1796 | 0.1569 | 119,621.00 |
Jun 12 2024 | 0.1741 | 0.0174 | 11.10% | 0.1561 | 0.1768 | 0.1523 | 95,719.00 |
Jun 11 2024 | 0.1567 | -0.0074 | -4.51% | 0.1655 | 0.1704 | 0.150 | 126,761.00 |
Jun 10 2024 | 0.1641 | -0.004 | -2.38% | 0.1678 | 0.1742 | 0.162 | 145,362.00 |
Jun 09 2024 | 0.1681 | 0.0042 | 2.56% | 0.163 | 0.1756 | 0.149 | 417,081.00 |
Jun 08 2024 | 0.1639 | -0.0254 | -13.42% | 0.1893 | 0.1924 | 0.1325 | 651,763.00 |
Jun 07 2024 | 0.1893 | -0.0093 | -4.68% | 0.1979 | 0.2001 | 0.188 | 142,825.00 |
Jun 06 2024 | 0.1986 | -0.0132 | -6.23% | 0.2118 | 0.2118 | 0.1973 | 42,544.00 |
Jun 05 2024 | 0.2118 | 0.0112 | 5.58% | 0.2399 | 0.2418 | 0.1982 | 165,697.00 |
Jun 04 2024 | 0.2006 | -0.0028 | -1.38% | 0.2036 | 0.2053 | 0.1987 | 42,353.00 |
Jun 03 2024 | 0.2034 | 0.0064 | 3.25% | 0.197 | 0.2139 | 0.1904 | 123,814.00 |
Jun 02 2024 | 0.197 | -0.0101 | -4.88% | 0.207 | 0.2087 | 0.1948 | 93,312.00 |
Jun 01 2024 | 0.2071 | -0.001 | -0.48% | 0.2086 | 0.2192 | 0.2054 | 39,093.00 |
May 31 2024 | 0.2081 | 0.001 | 0.48% | 0.2071 | 0.212 | 0.2023 | 46,736.00 |
May 30 2024 | 0.2071 | -0.0068 | -3.18% | 0.2139 | 0.2154 | 0.2034 | 26,785.00 |
May 29 2024 | 0.2139 | 0.0079 | 3.83% | 0.206 | 0.2259 | 0.2015 | 70,300.00 |
May 28 2024 | 0.206 | -0.0025 | -1.20% | 0.2085 | 0.2109 | 0.196 | 29,858.00 |
May 27 2024 | 0.2085 | 0.0025 | 1.21% | 0.2068 | 0.2151 | 0.1941 | 183,838.00 |
May 26 2024 | 0.206 | -0.0065 | -3.06% | 0.2125 | 0.2217 | 0.198 | 184,940.00 |
May 25 2024 | 0.2125 | -0.001 | -0.47% | 0.2135 | 0.2273 | 0.2065 | 135,843.00 |
May 24 2024 | 0.2135 | -0.0127 | -5.61% | 0.2262 | 0.2262 | 0.2099 | 71,456.00 |
May 23 2024 | 0.2262 | -0.004 | -1.74% | 0.2302 | 0.2357 | 0.2169 | 77,084.00 |
May 22 2024 | 0.2302 | 0.0052 | 2.31% | 0.2259 | 0.2383 | 0.2244 | 66,297.00 |
May 21 2024 | 0.225 | -0.0037 | -1.62% | 0.2286 | 0.237 | 0.2165 | 113,205.00 |
May 20 2024 | 0.2287 | 0.0191 | 9.11% | 0.2088 | 0.230 | 0.1921 | 233,112.00 |
May 19 2024 | 0.2096 | 0.0003 | 0.14% | 0.2093 | 0.2163 | 0.207 | 104,044.00 |
May 18 2024 | 0.2093 | 0.0054 | 2.65% | 0.2039 | 0.2097 | 0.2037 | 68,451.00 |
May 17 2024 | 0.2039 | -0.0074 | -3.50% | 0.2113 | 0.2146 | 0.1936 | 251,208.00 |
May 16 2024 | 0.2113 | -0.0191 | -8.29% | 0.2304 | 0.249 | 0.1866 | 639,791.00 |
May 15 2024 | 0.2304 | 0.0085 | 3.83% | 0.2219 | 0.2325 | 0.2201 | 48,822.00 |
May 14 2024 | 0.2219 | -0.0196 | -8.12% | 0.2416 | 0.2656 | 0.2107 | 122,082.00 |
May 13 2024 | 0.2415 | 0.0196 | 8.83% | 0.2399 | 0.2518 | 0.2106 | 355,220.00 |
May 12 2024 | 0.2219 | 0.0001 | 0.05% | 0.2218 | 0.2219 | 0.2192 | 71,157.00 |
May 11 2024 | 0.2218 | 0.001 | 0.45% | 0.2186 | 0.2219 | 0.216 | 23,339.00 |
May 10 2024 | 0.2208 | -0.0012 | -0.54% | 0.222 | 0.2224 | 0.2162 | 38,288.00 |
May 09 2024 | 0.222 | 0.0004 | 0.18% | 0.2216 | 0.2223 | 0.214 | 47,845.00 |
May 08 2024 | 0.2216 | -0.009 | -3.90% | 0.2317 | 0.2442 | 0.2215 | 139,018.00 |
May 07 2024 | 0.2306 | 0.0055 | 2.44% | 0.2251 | 0.2317 | 0.2221 | 78,585.00 |
May 06 2024 | 0.2251 | 0.0046 | 2.09% | 0.2188 | 0.2277 | 0.2186 | 131,242.00 |
May 05 2024 | 0.2205 | -0.0032 | -1.43% | 0.2264 | 0.2299 | 0.2168 | 62,704.00 |
May 04 2024 | 0.2237 | 0.0087 | 4.05% | 0.215 | 0.2471 | 0.2134 | 310,811.00 |
May 03 2024 | 0.215 | 0.0106 | 5.19% | 0.2052 | 0.2151 | 0.2045 | 32,239.00 |
May 02 2024 | 0.2044 | 0.0046 | 2.30% | 0.2016 | 0.2085 | 0.1938 | 67,512.00 |
May 01 2024 | 0.1998 | -0.0065 | -3.15% | 0.2063 | 0.2066 | 0.1852 | 110,563.00 |
Apr 30 2024 | 0.2063 | -0.0042 | -2.00% | 0.2101 | 0.2179 | 0.2009 | 50,686.00 |
Apr 29 2024 | 0.2105 | -0.0132 | -5.90% | 0.2399 | 0.2418 | 0.2027 | 151,210.00 |
Apr 28 2024 | 0.2237 | 0.0008 | 0.36% | 0.2243 | 0.2398 | 0.2212 | 100,552.00 |
Apr 27 2024 | 0.2229 | 0.0044 | 2.01% | 0.2185 | 0.2304 | 0.2169 | 71,097.00 |
Apr 26 2024 | 0.2185 | 0.0002 | 0.09% | 0.2183 | 0.2219 | 0.2085 | 99,109.00 |