Moodeng (MOODENG) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Moodeng (MOODENG) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Moodeng cotiza a $0.04 con un rango de 24 horas de $0.04–$0.04 y $8.27M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$8.27M
Market Cap
$43.3M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | ++9.06% | $8.27M | — | — |
| Oct 21, 2026 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | +5.92% | $328.55M | $14.08M | $163.02M |
| Oct 20, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +8.97% | $124.08M | $4.94M | $62.36M |
| Oct 19, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +2.22% | $74.8M | $2.79M | $36.45M |
| Oct 18, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.31% | $49.42M | $1.8M | $24.86M |
| Oct 17, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.44% | $34.27M | $1.29M | $15.47M |
| Oct 16, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -1.33% | $42.03M | $1.63M | $20.91M |
| Oct 15, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -0.38% | $111.07M | $4.23M | $53.64M |
| Oct 14, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.39% | $45.28M | $1.81M | $21.4M |
| Oct 13, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.79% | $62.18M | $2.52M | $30.35M |
| Oct 12, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -7.45% | $50.7M | $2.14M | $23.11M |
| Oct 11, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.28% | $45.38M | $1.97M | $22.69M |
| Oct 10, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +4.27% | $96.77M | $4.17M | $49.16M |
| Oct 9, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +3.01% | $51.73M | $2.12M | $25.53M |
| Oct 8, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -5.79% | $94.41M | $3.88M | $43.34M |
| Oct 7, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -6.01% | $69.23M | $2.98M | $31.22M |
| Oct 6, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -1.72% | $65.69M | $3.03M | $29.31M |
| Oct 5, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.09% | $62.65M | $2.93M | $29.99M |
| Oct 4, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.13% | $31.3M | $1.45M | $15.45M |
| Oct 3, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.17% | $32.67M | $1.51M | $15.78M |
| Oct 2, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -1.09% | $83.95M | $3.93M | $38.58M |
| Oct 1, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.28% | $74.84M | $3.51M | $35.9M |
| Sep 30, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.27% | $106.41M | $5.04M | $51.83M |
| Sep 29, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -0.43% | $73.27M | $3.42M | $35.63M |
| Sep 28, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | -4.36% | $165.67M | $7.68M | $82.5M |
| Sep 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -0.25% | $71.45M | $3.49M | $33.72M |
| Sep 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.45% | $114.32M | $5.69M | $54.67M |
| Sep 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +2.09% | $243.8M | $11.97M | $112.46M |
| Sep 24, 2026 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | +9.80% | $156.97M | $7.42M | $78.78M |
| Sep 23, 2026 | $0.05 | $0.05 | $0.04 | $0.05 | $0.04 | -8.44% | $217.23M | $10.22M | $103.93M |
| Sep 22, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +1.26% | $173.01M | $8.28M | $80.12M |
Moodeng Historical Data FAQ
¿En qué se basan los datos históricos de Moodeng?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Moodeng.
¿Hasta dónde llega el historial de MOODENG?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de MOODENG y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Moodeng?expand_more
En las últimas 24 horas Moodeng se negoció entre $0.04 y $0.04, con el precio actual en $0.04. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Moodeng Price & ChartsPrecio en vivo, gráfico y datos de mercadoMoodeng MarketsTodos los pares y exchanges comparadosMoodeng AnalyticsDistribución de precios, volumen y concentraciónMoodeng Historical DataHistorial diario de precios y volumenMoodeng ArbitrageMatriz de spreads entre exchangesMoodeng Trading SignalsSeñales BUY/SELL con confianzaMoodeng Funding RatesTasas de funding y APR comparadasMoodeng NewsÚltimas noticias y análisis