MOODENG Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.04363214 | $0.0437955 | $0.04036067 | $0.04036067 | $4.80M |
| 2026-10-11 | $0.04345071 | $0.0442556 | $0.04265 | $0.04368286 | $3.69M |
| 2026-10-10 | $0.04168653 | $0.04449811 | $0.04153167 | $0.04347047 | $6.16M |
| 2026-10-09 | $0.04039308 | $0.04177283 | $0.04032221 | $0.04177283 | $4.37M |
| 2026-10-08 | $0.04293946 | $0.04349706 | $0.03880042 | $0.04051535 | $4.84M |
| 2026-10-07 | $0.04568838 | $0.045723 | $0.04189176 | $0.04298735 | $5.30M |
| 2026-10-06 | $0.0464975 | $0.04689692 | $0.04487273 | $0.04576253 | $4.06M |
| 2026-10-05 | $0.04651786 | $0.047681 | $0.04565917 | $0.04655125 | $5.56M |
| 2026-10-04 | $0.04643513 | $0.04672488 | $0.04586553 | $0.04655467 | $3.28M |
| 2026-10-03 | $0.04633 | $0.04652213 | $0.04547267 | $0.04649669 | $2.76M |
| 2026-10-02 | $0.04690833 | $0.04865138 | $0.04463931 | $0.046448 | $5.83M |
| 2026-10-01 | $0.04688719 | $0.04826286 | $0.0453894 | $0.046948 | $4.62M |
| 2026-09-30 | $0.04700462 | $0.04833426 | $0.04629606 | $0.04706593 | $6.96M |
| 2026-09-29 | $0.04658563 | $0.04798167 | $0.044785 | $0.04638093 | $4.79M |
| 2026-09-28 | $0.04873793 | $0.0492546 | $0.04482417 | $0.04662938 | $7.01M |
| 2026-09-27 | $0.04875643 | $0.04975071 | $0.04801086 | $0.04879667 | $4.49M |
| 2026-09-26 | $0.04999412 | $0.05115913 | $0.04782444 | $0.04891986 | $4.77M |
| 2026-09-25 | $0.05030567 | $0.05115008 | $0.04769669 | $0.05005526 | $10.32M |
| 2026-09-24 | $0.04484738 | $0.04945133 | $0.04417581 | $0.049114 | $7.95M |
| 2026-09-23 | $0.04906231 | $0.05056894 | $0.04426818 | $0.04479544 | $7.80M |
| 2026-09-22 | $0.04786462 | $0.04956842 | $0.04653787 | $0.04877157 | $8.15M |
| 2026-09-21 | $0.04482538 | $0.04982488 | $0.04394133 | $0.04826107 | $12.09M |
| 2026-09-20 | $0.04577 | $0.04601133 | $0.04240571 | $0.04462625 | $5.88M |
| 2026-09-19 | $0.04462683 | $0.04724626 | $0.04317333 | $0.04574867 | $7.03M |
| 2026-09-18 | $0.04129614 | $0.04488679 | $0.0410908 | $0.04468437 | $8.18M |
| 2026-09-17 | $0.03861056 | $0.04411529 | $0.03823372 | $0.04144414 | $13.13M |
| 2026-09-16 | $0.03793433 | $0.03870467 | $0.03665615 | $0.03866488 | $4.54M |
| 2026-09-15 | $0.03989905 | $0.03996811 | $0.03744776 | $0.03791453 | $6.12M |
| 2026-09-14 | $0.03894178 | $0.04082281 | $0.03861059 | $0.03982134 | $4.80M |
| 2026-09-13 | $0.03972466 | $0.04043172 | $0.0387914 | $0.03892101 | $3.34M |