MOODENG Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.03884859 | $0.03888922 | $0.03489221 | $0.03491514 | $6.18M |
| 2026-10-28 | $0.03860188 | $0.03925433 | $0.03798067 | $0.03876729 | $5.52M |
| 2026-10-27 | $0.038238 | $0.03893882 | $0.03768018 | $0.03868941 | $3.71M |
| 2026-10-26 | $0.03824643 | $0.03957243 | $0.03751771 | $0.03831236 | $9.01M |
| 2026-10-25 | $0.03990012 | $0.04012324 | $0.03787491 | $0.038383 | $3.88M |
| 2026-10-24 | $0.03971612 | $0.040958 | $0.038905 | $0.03974011 | $6.07M |
| 2026-10-23 | $0.04258144 | $0.0438139 | $0.03922583 | $0.03975592 | $6.32M |
| 2026-10-22 | $0.04256694 | $0.04287844 | $0.04019267 | $0.0427385 | $8.46M |
| 2026-10-21 | $0.04220625 | $0.04500615 | $0.04091769 | $0.0427106 | $16.87M |
| 2026-10-20 | $0.03765417 | $0.04140216 | $0.03709256 | $0.04107344 | $5.79M |
| 2026-10-19 | $0.03691972 | $0.03785142 | $0.03662865 | $0.037706 | $4.01M |
| 2026-10-18 | $0.03731359 | $0.03751759 | $0.03530827 | $0.03692716 | $3.85M |
| 2026-10-17 | $0.03869207 | $0.03869207 | $0.03668214 | $0.03737625 | $2.63M |
| 2026-10-16 | $0.03921138 | $0.03972128 | $0.03780558 | $0.03871818 | $3.31M |
| 2026-10-15 | $0.03949981 | $0.03976739 | $0.03694 | $0.03921519 | $5.41M |
| 2026-10-14 | $0.04071117 | $0.04121322 | $0.039105 | $0.0392855 | $3.56M |
| 2026-10-13 | $0.04028585 | $0.04206237 | $0.03920977 | $0.0406913 | $4.43M |
| 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 |