MOOOUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 21 2024 | 0.04522 | 0.00073 | 1.64% | 0.04449 | 0.04545 | 0.04445 | 290,476.00 |
Jun 20 2024 | 0.04449 | 0.0016 | 3.73% | 0.04295 | 0.0448 | 0.04285 | 320,432.00 |
Jun 19 2024 | 0.04289 | 0.00159 | 3.85% | 0.04134 | 0.04392 | 0.04126 | 348,560.00 |
Jun 18 2024 | 0.0413 | 0.00085 | 2.10% | 0.04054 | 0.04264 | 0.04007 | 338,920.00 |
Jun 17 2024 | 0.04045 | -0.00066 | -1.61% | 0.04115 | 0.04235 | 0.04016 | 333,751.00 |
Jun 16 2024 | 0.04111 | 0.00152 | 3.84% | 0.0396 | 0.04119 | 0.03932 | 334,690.00 |
Jun 15 2024 | 0.03959 | -0.00204 | -4.90% | 0.0416 | 0.04163 | 0.03936 | 355,850.00 |
Jun 14 2024 | 0.04163 | -0.0001 | -0.24% | 0.04176 | 0.04227 | 0.04073 | 348,245.00 |
Jun 13 2024 | 0.04173 | -0.00045 | -1.07% | 0.04217 | 0.04229 | 0.04138 | 327,001.00 |
Jun 12 2024 | 0.04218 | 0.00004 | 0.09% | 0.04211 | 0.04228 | 0.04203 | 321,629.00 |
Jun 11 2024 | 0.04214 | 0.00036 | 0.86% | 0.04199 | 0.04259 | 0.0415 | 336,940.00 |
Jun 10 2024 | 0.04178 | -0.00039 | -0.92% | 0.04218 | 0.0422 | 0.04177 | 325,481.00 |
Jun 09 2024 | 0.04217 | 0.00007 | 0.17% | 0.04209 | 0.0422 | 0.04208 | 315,821.00 |
Jun 08 2024 | 0.0421 | -0.00001 | -0.02% | 0.04213 | 0.04214 | 0.04196 | 325,258.00 |
Jun 07 2024 | 0.04211 | -0.00025 | -0.59% | 0.04236 | 0.04236 | 0.04167 | 225,078.00 |
Jun 06 2024 | 0.04236 | 0.00029 | 0.69% | 0.04213 | 0.04237 | 0.04206 | 154,126.00 |
Jun 05 2024 | 0.04207 | -0.00007 | -0.17% | 0.0421 | 0.04243 | 0.04206 | 325,705.00 |
Jun 04 2024 | 0.04214 | -0.00004 | -0.09% | 0.04212 | 0.04243 | 0.04206 | 180,390.00 |
Jun 03 2024 | 0.04218 | -0.00007 | -0.17% | 0.04218 | 0.04232 | 0.04206 | 330,294.00 |
Jun 02 2024 | 0.04225 | 0.00025 | 0.60% | 0.04197 | 0.04248 | 0.04167 | 316,021.00 |
Jun 01 2024 | 0.042 | 0.00007 | 0.17% | 0.042 | 0.04203 | 0.04166 | 326,592.00 |
May 31 2024 | 0.04193 | 0.00001 | 0.02% | 0.04199 | 0.04203 | 0.0419 | 329,604.00 |
May 30 2024 | 0.04192 | 0.00 | 0.00% | 0.04202 | 0.04203 | 0.04189 | 340,222.00 |
May 29 2024 | 0.04192 | -0.00002 | -0.05% | 0.04201 | 0.04202 | 0.04189 | 316,806.00 |
May 28 2024 | 0.04194 | -0.00003 | -0.07% | 0.04193 | 0.04202 | 0.04188 | 328,602.00 |
May 27 2024 | 0.04197 | -0.0004 | -0.94% | 0.04238 | 0.04245 | 0.04164 | 340,880.00 |
May 26 2024 | 0.04237 | 0.00066 | 1.58% | 0.04173 | 0.0434 | 0.04169 | 333,534.00 |
May 25 2024 | 0.04171 | 0.00004 | 0.10% | 0.04167 | 0.04184 | 0.04162 | 336,145.00 |
May 24 2024 | 0.04167 | -0.0005 | -1.19% | 0.04227 | 0.04227 | 0.04142 | 319,206.00 |
May 23 2024 | 0.04217 | -0.00002 | -0.05% | 0.04217 | 0.04234 | 0.042 | 317,094.00 |
May 22 2024 | 0.04219 | -0.00018 | -0.42% | 0.04235 | 0.04238 | 0.04202 | 208,321.00 |
May 21 2024 | 0.04237 | -0.00086 | -1.99% | 0.04323 | 0.04323 | 0.04062 | 326,050.00 |
May 20 2024 | 0.04323 | -0.00173 | -3.85% | 0.04504 | 0.04702 | 0.04318 | 311,465.00 |
May 19 2024 | 0.04496 | -0.00002 | -0.04% | 0.04509 | 0.0451 | 0.04459 | 308,688.00 |
May 18 2024 | 0.04498 | -0.00007 | -0.16% | 0.04504 | 0.04552 | 0.04468 | 307,649.00 |
May 17 2024 | 0.04505 | -0.00022 | -0.49% | 0.04525 | 0.04551 | 0.04504 | 302,680.00 |
May 16 2024 | 0.04527 | -0.00115 | -2.48% | 0.04639 | 0.04648 | 0.04519 | 276,802.00 |
May 15 2024 | 0.04642 | -0.00098 | -2.07% | 0.04717 | 0.04722 | 0.04604 | 300,316.00 |
May 14 2024 | 0.0474 | 0.00528 | 12.54% | 0.04216 | 0.04909 | 0.04173 | 344,394.00 |
May 13 2024 | 0.04212 | -0.00005 | -0.12% | 0.0422 | 0.04234 | 0.04201 | 313,794.00 |
May 12 2024 | 0.04217 | 0.00018 | 0.43% | 0.04216 | 0.04226 | 0.04212 | 325,020.00 |
May 11 2024 | 0.04199 | -0.00088 | -2.05% | 0.04288 | 0.04292 | 0.04198 | 317,375.00 |
May 10 2024 | 0.04287 | 0.00031 | 0.73% | 0.04257 | 0.04299 | 0.04254 | 307,890.00 |
May 09 2024 | 0.04256 | 0.00055 | 1.31% | 0.04201 | 0.04271 | 0.042 | 243,499.00 |
May 08 2024 | 0.04201 | 0.00018 | 0.43% | 0.04184 | 0.04205 | 0.04179 | 336,169.00 |
May 07 2024 | 0.04183 | -0.00006 | -0.14% | 0.04189 | 0.04197 | 0.04174 | 321,893.00 |
May 06 2024 | 0.04189 | -0.00003 | -0.07% | 0.04194 | 0.04198 | 0.04173 | 322,971.00 |
May 05 2024 | 0.04192 | 0.00 | 0.00% | 0.04188 | 0.04197 | 0.04174 | 324,141.00 |
May 04 2024 | 0.04192 | -0.00038 | -0.90% | 0.04227 | 0.04229 | 0.04174 | 248,427.00 |
May 03 2024 | 0.0423 | 0.00004 | 0.09% | 0.04228 | 0.04232 | 0.0422 | 290,393.00 |
May 02 2024 | 0.04226 | 0.00012 | 0.28% | 0.04215 | 0.04236 | 0.04208 | 211,922.00 |
May 01 2024 | 0.04214 | 0.00005 | 0.12% | 0.04215 | 0.04221 | 0.04207 | 316,783.00 |
Apr 30 2024 | 0.04209 | -0.00091 | -2.12% | 0.04295 | 0.04303 | 0.04182 | 313,047.00 |
Apr 29 2024 | 0.043 | -0.00037 | -0.85% | 0.04343 | 0.04345 | 0.0428 | 316,868.00 |
Apr 28 2024 | 0.04337 | -0.00067 | -1.52% | 0.04407 | 0.04454 | 0.04321 | 312,678.00 |
Apr 27 2024 | 0.04404 | 0.00061 | 1.40% | 0.04368 | 0.04435 | 0.0434 | 328,476.00 |
Apr 26 2024 | 0.04343 | -0.00034 | -0.78% | 0.04379 | 0.04387 | 0.04299 | 325,926.00 |
Apr 25 2024 | 0.04377 | -0.00028 | -0.64% | 0.04411 | 0.04587 | 0.04364 | 259,329.00 |
Apr 24 2024 | 0.04405 | 0.00075 | 1.73% | 0.04341 | 0.04541 | 0.04328 | 303,586.00 |
Apr 23 2024 | 0.0433 | 0.00134 | 3.19% | 0.04193 | 0.04407 | 0.04176 | 322,651.00 |
Apr 22 2024 | 0.04196 | -0.00013 | -0.31% | 0.04211 | 0.04233 | 0.04175 | 327,911.00 |
Apr 21 2024 | 0.04209 | -0.00137 | -3.15% | 0.04428 | 0.04479 | 0.04175 | 254,201.00 |
Apr 20 2024 | 0.04346 | 0.00065 | 1.52% | 0.04281 | 0.04372 | 0.04263 | 213,129.00 |
Apr 19 2024 | 0.04281 | 0.00044 | 1.04% | 0.04234 | 0.04293 | 0.04227 | 321,058.00 |
Apr 18 2024 | 0.04237 | -0.00043 | -1.00% | 0.04275 | 0.04316 | 0.04201 | 326,723.00 |
Apr 17 2024 | 0.0428 | -0.00005 | -0.12% | 0.04284 | 0.04316 | 0.04235 | 336,220.00 |
Apr 16 2024 | 0.04285 | -0.0001 | -0.23% | 0.04281 | 0.04296 | 0.04278 | 309,812.00 |
Apr 15 2024 | 0.04295 | 0.00005 | 0.12% | 0.04295 | 0.04301 | 0.04275 | 315,124.00 |
Apr 14 2024 | 0.0429 | 0.00011 | 0.26% | 0.04268 | 0.04339 | 0.04235 | 306,456.00 |
Apr 13 2024 | 0.04279 | -0.00283 | -6.20% | 0.04565 | 0.04571 | 0.04174 | 318,030.00 |
Apr 12 2024 | 0.04562 | -0.00188 | -3.96% | 0.04748 | 0.0475 | 0.04498 | 289,902.00 |
Apr 11 2024 | 0.0475 | -0.00063 | -1.31% | 0.04815 | 0.05012 | 0.04743 | 286,409.00 |
Apr 10 2024 | 0.04813 | -0.00071 | -1.45% | 0.04889 | 0.04908 | 0.0479 | 270,942.00 |
Apr 09 2024 | 0.04884 | 0.00064 | 1.33% | 0.04819 | 0.04953 | 0.04685 | 296,570.00 |
Apr 08 2024 | 0.0482 | 0.00034 | 0.71% | 0.04792 | 0.04874 | 0.04785 | 284,981.00 |
Apr 07 2024 | 0.04786 | -0.00091 | -1.87% | 0.04876 | 0.04881 | 0.04717 | 326,316.00 |
Apr 06 2024 | 0.04877 | -0.00089 | -1.79% | 0.04967 | 0.04981 | 0.04867 | 304,426.00 |
Apr 05 2024 | 0.04966 | -0.00116 | -2.28% | 0.05097 | 0.05097 | 0.04809 | 172,224.00 |
Apr 04 2024 | 0.05082 | -0.00442 | -8.00% | 0.05519 | 0.06499 | 0.049 | 362,710.00 |
Apr 03 2024 | 0.05524 | 0.00164 | 3.06% | 0.05349 | 0.05545 | 0.05255 | 288,360.00 |
Apr 02 2024 | 0.0536 | 0.00296 | 5.85% | 0.05065 | 0.05372 | 0.05045 | 316,541.00 |
Apr 01 2024 | 0.05064 | 0.00069 | 1.38% | 0.04991 | 0.05072 | 0.04982 | 313,559.00 |
Mar 31 2024 | 0.04995 | 0.00041 | 0.83% | 0.04955 | 0.05343 | 0.04949 | 291,225.00 |
Mar 30 2024 | 0.04954 | -0.00056 | -1.12% | 0.04989 | 0.05097 | 0.04929 | 266,911.00 |
Mar 29 2024 | 0.0501 | 0.0007 | 1.42% | 0.04943 | 0.05112 | 0.04862 | 286,933.00 |
Mar 28 2024 | 0.0494 | -0.00039 | -0.78% | 0.04973 | 0.05726 | 0.04872 | 371,455.00 |
Mar 27 2024 | 0.04979 | -0.00216 | -4.16% | 0.05172 | 0.05259 | 0.04926 | 428,757.00 |
Mar 26 2024 | 0.05195 | 0.00052 | 1.01% | 0.05199 | 0.05557 | 0.05094 | 332,198.00 |
Mar 25 2024 | 0.05143 | -0.00084 | -1.61% | 0.05227 | 0.05359 | 0.05077 | 425,296.00 |
Mar 24 2024 | 0.05227 | 0.00271 | 5.47% | 0.04987 | 0.06166 | 0.04817 | 495,041.00 |
Mar 23 2024 | 0.04956 | 0.00289 | 6.19% | 0.04667 | 0.05148 | 0.04575 | 511,811.00 |