Moo Deng price history in 2024
In 2024 Moo Deng (MOODENG) went from $0.0100 on 2024-09-19 to $0.267213 on 2024-12-31, a change of +2572.13%. The highest price was $0.70047 on 2024-11-15 and the lowest $0.0100 on 2024-09-19. About $3.83B was traded across the year. The best day was 2024-10-25 (+184.52%) and the worst 2024-09-30 (-27.38%).
$0.0100Open · 2024-09-19
$0.267213Close · 2024-12-31
$0.70047High · 2024-11-15
$0.0100Low · 2024-09-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.0100 | $0.3499 | $0.0100 | $0.180041 | $75.79M | +1700.41% |
| October | $0.18036 | $0.26973 | $0.06227 | $0.2056 | $728.43M | +13.99% |
| November | $0.20645 | $0.70047 | $0.1323 | $0.356451 | $1.37B | +72.66% |
| December | $0.35667 | $0.6790 | $0.2215 | $0.267213 | $1.66B | -25.08% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.26667 | $0.27393 | $0.24798 | $0.267213 | $12.72M | -0.23% |
| 2024-12-30 | $0.24931 | $0.27947 | $0.24848 | $0.26783 | $33.19M | +7.45% |
| 2024-12-29 | $0.28592 | $0.28635 | $0.24732 | $0.24927 | $9.95M | -12.85% |
| 2024-12-28 | $0.27746 | $0.28953 | $0.26522 | $0.286016 | $15.67M | +3.64% |
| 2024-12-27 | $0.27461 | $0.28943 | $0.26154 | $0.275982 | $34.52M | -0.09% |
| 2024-12-26 | $0.28245 | $0.29821 | $0.26217 | $0.276221 | $61.80M | -3.15% |
| 2024-12-25 | $0.28495 | $0.29829 | $0.26335 | $0.285218 | $53.87M | -0.10% |
| 2024-12-24 | $0.28582 | $0.28833 | $0.26696 | $0.285512 | $39.97M | +0.47% |
| 2024-12-23 | $0.26198 | $0.29648 | $0.25388 | $0.284173 | $36.54M | +7.71% |
| 2024-12-22 | $0.24516 | $0.28062 | $0.2384 | $0.263821 | $42.76M | +7.76% |
| 2024-12-21 | $0.2591 | $0.27947 | $0.24016 | $0.244827 | $21.69M | -5.20% |
| 2024-12-20 | $0.24242 | $0.26356 | $0.2215 | $0.258257 | $57.89M | +7.30% |
| 2024-12-19 | $0.28817 | $0.28957 | $0.2350 | $0.24068 | $79.57M | -16.55% |
| 2024-12-18 | $0.34078 | $0.3436 | $0.2800 | $0.28842 | $35.06M | -14.68% |
| 2024-12-17 | $0.35179 | $0.36375 | $0.33138 | $0.338029 | $43.63M | -3.95% |
| 2024-12-16 | $0.37665 | $0.41869 | $0.35005 | $0.351935 | $55.54M | -6.55% |
| 2024-12-15 | $0.36239 | $0.38189 | $0.34463 | $0.376597 | $18.90M | +3.93% |
| 2024-12-14 | $0.39722 | $0.3990 | $0.3507 | $0.362357 | $14.34M | -8.84% |
| 2024-12-13 | $0.39144 | $0.40387 | $0.37543 | $0.397474 | $24.24M | +1.56% |
| 2024-12-12 | $0.40397 | $0.41479 | $0.38427 | $0.391367 | $44.89M | -2.31% |
| 2024-12-11 | $0.3520 | $0.44736 | $0.33818 | $0.400601 | $70.81M | +13.90% |
| 2024-12-10 | $0.37111 | $0.3810 | $0.31809 | $0.351701 | $52.45M | -5.33% |
| 2024-12-09 | $0.47459 | $0.47469 | $0.30476 | $0.371514 | $37.89M | -21.68% |
| 2024-12-08 | $0.4969 | $0.55974 | $0.46846 | $0.474328 | $36.02M | -4.69% |
| 2024-12-07 | $0.47212 | $0.53737 | $0.4580 | $0.497676 | $40.44M | +5.37% |
| 2024-12-06 | $0.46736 | $0.48902 | $0.45124 | $0.47232 | $32.92M | +1.06% |
| 2024-12-05 | $0.46328 | $0.49547 | $0.43734 | $0.467372 | $124.74M | +0.34% |
| 2024-12-04 | $0.50503 | $0.63636 | $0.45163 | $0.465779 | $172.14M | -7.71% |
| 2024-12-03 | $0.58672 | $0.6790 | $0.50003 | $0.504714 | $158.62M | -14.03% |
| 2024-12-02 | $0.35163 | $0.6424 | $0.2925 | $0.58706 | $168.30M | +66.86% |
| 2024-12-01 | $0.35667 | $0.38029 | $0.33589 | $0.351828 | $29.52M | -1.30% |
| 2024-11-30 | $0.38829 | $0.38831 | $0.34914 | $0.356451 | $50.41M | -8.31% |
| 2024-11-29 | $0.35883 | $0.40847 | $0.35569 | $0.388735 | $42.51M | +8.29% |
| 2024-11-28 | $0.37388 | $0.39637 | $0.33799 | $0.358968 | $29.41M | -4.08% |
| 2024-11-27 | $0.34711 | $0.38861 | $0.32506 | $0.374225 | $37.42M | +7.68% |
| 2024-11-26 | $0.34132 | $0.35383 | $0.31323 | $0.347546 | $46.86M | +1.71% |
| 2024-11-25 | $0.39203 | $0.41203 | $0.32809 | $0.341713 | $44.24M | -12.89% |
| 2024-11-24 | $0.36412 | $0.41073 | $0.32249 | $0.392258 | $48.74M | +7.74% |
| 2024-11-23 | $0.40244 | $0.43273 | $0.35306 | $0.364079 | $43.96M | -9.77% |
| 2024-11-22 | $0.44533 | $0.44533 | $0.3800 | $0.403522 | $49.52M | -9.41% |
| 2024-11-21 | $0.41697 | $0.48838 | $0.38125 | $0.445449 | $52.82M | +6.87% |
| 2024-11-20 | $0.49568 | $0.49609 | $0.41197 | $0.416828 | $56.94M | -15.99% |
| 2024-11-19 | $0.54272 | $0.62373 | $0.47785 | $0.496142 | $58.47M | -8.48% |
| 2024-11-18 | $0.61681 | $0.6800 | $0.52702 | $0.542091 | $57.31M | -12.25% |
| 2024-11-17 | $0.57035 | $0.64607 | $0.51652 | $0.617769 | $63.80M | +8.51% |
| 2024-11-16 | $0.61865 | $0.64231 | $0.54972 | $0.569297 | $71.32M | -7.92% |
| 2024-11-15 | $0.44273 | $0.70047 | $0.39348 | $0.61824 | $177.91M | +39.44% |
| 2024-11-14 | $0.33012 | $0.51744 | $0.3110 | $0.443369 | $60.07M | +34.13% |
| 2024-11-13 | $0.34614 | $0.44447 | $0.27601 | $0.330563 | $51.93M | -4.46% |
| 2024-11-12 | $0.37309 | $0.38883 | $0.31755 | $0.346001 | $26.52M | -7.33% |
| 2024-11-11 | $0.42004 | $0.44727 | $0.33474 | $0.373369 | $47.16M | -10.96% |
| 2024-11-10 | $0.31661 | $0.4400 | $0.31121 | $0.419326 | $54.27M | +32.51% |
| 2024-11-09 | $0.32184 | $0.3350 | $0.2761 | $0.316454 | $21.81M | -1.58% |
| 2024-11-08 | $0.27977 | $0.33611 | $0.27044 | $0.32155 | $44.34M | +14.85% |
| 2024-11-07 | $0.22217 | $0.30172 | $0.2060 | $0.279969 | $39.15M | +26.09% |
| 2024-11-06 | $0.14827 | $0.23038 | $0.14814 | $0.222047 | $26.67M | +49.76% |
| 2024-11-05 | $0.13481 | $0.1593 | $0.13457 | $0.148267 | $9.44M | +10.01% |
| 2024-11-04 | $0.1510 | $0.16062 | $0.1323 | $0.13478 | $14.71M | -10.71% |
| 2024-11-03 | $0.16294 | $0.16611 | $0.13869 | $0.150943 | $11.49M | -7.10% |
| 2024-11-02 | $0.19892 | $0.20343 | $0.1614 | $0.162475 | $13.70M | -18.23% |
| 2024-11-01 | $0.20645 | $0.21336 | $0.19427 | $0.198705 | $12.77M | -3.35% |
| 2024-10-31 | $0.23451 | $0.2500 | $0.19674 | $0.2056 | $27.43M | -12.34% |
| 2024-10-30 | $0.22991 | $0.25261 | $0.2188 | $0.234531 | $27.85M | +1.94% |
| 2024-10-29 | $0.20004 | $0.2380 | $0.19587 | $0.230076 | $33.06M | +15.01% |
| 2024-10-28 | $0.20244 | $0.24229 | $0.18845 | $0.200043 | $39.52M | -0.83% |
| 2024-10-27 | $0.25493 | $0.26973 | $0.18763 | $0.201725 | $59.77M | -20.89% |
| 2024-10-26 | $0.21678 | $0.2650 | $0.21279 | $0.255008 | $63.63M | +17.44% |
| 2024-10-25 | $0.07634 | $0.2560 | $0.07327 | $0.217131 | $151.62M | +184.52% |
| 2024-10-24 | $0.06435 | $0.08863 | $0.0640 | $0.076316 | $8.99M | +18.22% |
| 2024-10-23 | $0.07874 | $0.07906 | $0.06227 | $0.064554 | $7.05M | -18.07% |
| 2024-10-22 | $0.08033 | $0.08695 | $0.07531 | $0.078789 | $4.76M | -1.89% |
| 2024-10-21 | $0.08135 | $0.09192 | $0.07549 | $0.08031 | $21.61M | -11.43% |
| 2024-10-20 | $0.0869 | $0.09406 | $0.0836 | $0.090672 | $5.19M | +4.59% |
| 2024-10-19 | $0.10582 | $0.10599 | $0.0820 | $0.08669 | $18.66M | -18.27% |
| 2024-10-18 | $0.10032 | $0.11547 | $0.09169 | $0.106075 | $11.80M | +5.64% |
| 2024-10-17 | $0.08839 | $0.1041 | $0.07201 | $0.100414 | $8.70M | +13.39% |
| 2024-10-16 | $0.09824 | $0.10439 | $0.08551 | $0.088556 | $7.09M | -10.01% |
| 2024-10-15 | $0.12901 | $0.13177 | $0.08833 | $0.098401 | $9.52M | -23.77% |
| 2024-10-14 | $0.13466 | $0.13627 | $0.12002 | $0.12909 | $7.84M | -2.98% |
| 2024-10-13 | $0.14934 | $0.16148 | $0.12511 | $0.13306 | $25.03M | -11.01% |
| 2024-10-12 | $0.12603 | $0.1600 | $0.12548 | $0.149524 | $9.82M | +18.22% |
| 2024-10-11 | $0.11592 | $0.1488 | $0.1127 | $0.126484 | $8.76M | +8.98% |
| 2024-10-10 | $0.12727 | $0.13929 | $0.11115 | $0.116063 | $6.08M | -9.01% |
| 2024-10-09 | $0.16026 | $0.17223 | $0.12401 | $0.127556 | $9.42M | -20.59% |
| 2024-10-08 | $0.12509 | $0.17699 | $0.11942 | $0.160633 | $16.92M | +28.47% |
| 2024-10-07 | $0.1175 | $0.1340 | $0.10001 | $0.125039 | $22.20M | +6.09% |
| 2024-10-06 | $0.13359 | $0.14483 | $0.1160 | $0.117864 | $11.30M | -13.08% |
| 2024-10-05 | $0.15709 | $0.17186 | $0.1260 | $0.135595 | $21.74M | -14.29% |
| 2024-10-04 | $0.19072 | $0.19399 | $0.13597 | $0.158193 | $14.59M | -17.05% |
| 2024-10-03 | $0.1906 | $0.2380 | $0.17966 | $0.190707 | $13.53M | -0.09% |
| 2024-10-02 | $0.21097 | $0.26445 | $0.1797 | $0.190881 | $34.65M | -9.71% |
| 2024-10-01 | $0.18036 | $0.2489 | $0.1730 | $0.211405 | $20.28M | +17.42% |
| 2024-09-30 | $0.2481 | $0.2684 | $0.1726 | $0.180041 | $11.83M | -27.38% |
| 2024-09-29 | $0.27945 | $0.30204 | $0.2071 | $0.247915 | $13.53M | -11.32% |
| 2024-09-28 | $0.26308 | $0.3499 | $0.2260 | $0.279569 | $14.48M | +6.22% |
| 2024-09-27 | $0.16631 | $0.3050 | $0.15749 | $0.263195 | $15.38M | +58.11% |
| 2024-09-26 | $0.09974 | $0.1800 | $0.09246 | $0.166459 | $4.69M | +66.97% |
| 2024-09-25 | $0.08236 | $0.1234 | $0.07179 | $0.099695 | $3.37M | +17.83% |
| 2024-09-24 | $0.06262 | $0.1000 | $0.06245 | $0.084609 | $8.66M | +88.30% |
| 2024-09-23 | $0.0200 | $0.05796 | $0.0200 | $0.044933 | $1.41M | -7.70% |
| 2024-09-22 | $0.04742 | $0.04868 | $0.04742 | $0.04868 | $1.42M | +2.66% |
| 2024-09-21 | $0.03117 | $0.04742 | $0.03117 | $0.04742 | $583.19K | +52.13% |
| 2024-09-20 | $0.01839 | $0.03117 | $0.01839 | $0.03117 | $271.97K | +69.49% |
| 2024-09-19 | $0.0100 | $0.01839 | $0.0100 | $0.01839 | $180.68K | +83.90% |
Frequently asked questions
What was the Moo Deng price on January 1, 2024?
MOODENG opened 2024-09-19 at $0.0100 and closed that day at $0.01839.
What was the highest price of Moo Deng in 2024?
The highest was $0.70047 on 2024-11-15; the lowest was $0.0100 on 2024-09-19.
How much did Moo Deng change in 2024?
MOODENG moved +2572.13% in 2024, from $0.0100 to $0.267213.
More about Moo Deng
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.