Moo Deng price history in 2025
In 2025 Moo Deng (MOODENG) went from $0.26724 on 2025-01-01 to $0.066944 on 2025-12-31, a change of -74.95%. The highest price was $0.34387 on 2025-05-14 and the lowest $0.02058 on 2025-04-07. About $7.62B was traded across the year. The best day was 2025-05-08 (+90.92%) and the worst 2025-10-10 (-27.37%).
$0.26724Open · 2025-01-01
$0.066944Close · 2025-12-31
$0.34387High · 2025-05-14
$0.02058Low · 2025-04-07
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.26724 | $0.31982 | $0.0953 | $0.111918 | $803.15M | -58.12% |
| February | $0.11201 | $0.11769 | $0.04952 | $0.061585 | $518.30M | -45.02% |
| March | $0.06159 | $0.06301 | $0.03224 | $0.033016 | $512.12M | -46.39% |
| April | $0.03283 | $0.04934 | $0.02058 | $0.042443 | $316.03M | +29.28% |
| May | $0.04469 | $0.34387 | $0.03498 | $0.203654 | $1.84B | +355.70% |
| June | $0.20291 | $0.23468 | $0.12027 | $0.147432 | $618.30M | -27.34% |
| July | $0.14734 | $0.24866 | $0.13346 | $0.166112 | $1.15B | +12.74% |
| August | $0.16699 | $0.1934 | $0.13127 | $0.135042 | $511.51M | -19.13% |
| September | $0.13501 | $0.2355 | $0.12165 | $0.146574 | $568.18M | +8.57% |
| October | $0.14662 | $0.17924 | $0.05412 | $0.104632 | $427.72M | -28.64% |
| November | $0.10385 | $0.10922 | $0.06574 | $0.076787 | $179.26M | -26.06% |
| December | $0.07675 | $0.2059 | $0.06648 | $0.066944 | $171.22M | -12.78% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.07048 | $0.07065 | $0.06648 | $0.066944 | $865.58K | -3.65% |
| 2025-12-30 | $0.07071 | $0.07137 | $0.06832 | $0.069479 | $2.73M | -1.69% |
| 2025-12-29 | $0.07096 | $0.07137 | $0.06944 | $0.070671 | $3.24M | -0.98% |
| 2025-12-28 | $0.07199 | $0.07406 | $0.07007 | $0.071371 | $4.26M | -1.00% |
| 2025-12-27 | $0.0712 | $0.0732 | $0.07055 | $0.072092 | $1.61M | +1.23% |
| 2025-12-26 | $0.06916 | $0.07348 | $0.06896 | $0.07122 | $2.43M | +1.31% |
| 2025-12-25 | $0.07162 | $0.0735 | $0.06845 | $0.070296 | $3.81M | -1.42% |
| 2025-12-24 | $0.07046 | $0.07214 | $0.07006 | $0.07131 | $2.02M | +0.48% |
| 2025-12-23 | $0.07043 | $0.07377 | $0.06902 | $0.07097 | $3.77M | -0.45% |
| 2025-12-22 | $0.0735 | $0.07466 | $0.06919 | $0.07129 | $4.41M | +0.23% |
| 2025-12-21 | $0.07413 | $0.07447 | $0.06945 | $0.071124 | $1.22M | -4.06% |
| 2025-12-20 | $0.07669 | $0.07801 | $0.07282 | $0.074131 | $1.16M | -3.23% |
| 2025-12-19 | $0.06864 | $0.07717 | $0.06766 | $0.076606 | $1.64M | +11.71% |
| 2025-12-18 | $0.06914 | $0.07353 | $0.06681 | $0.068576 | $1.63M | -0.79% |
| 2025-12-17 | $0.07488 | $0.07642 | $0.06662 | $0.069124 | $1.83M | -6.84% |
| 2025-12-16 | $0.07538 | $0.07637 | $0.07246 | $0.074198 | $3.94M | -0.48% |
| 2025-12-15 | $0.07614 | $0.0827 | $0.07212 | $0.074556 | $5.88M | -2.10% |
| 2025-12-14 | $0.07821 | $0.08283 | $0.07492 | $0.076154 | $5.49M | -8.98% |
| 2025-12-13 | $0.08499 | $0.0851 | $0.0819 | $0.083662 | $812.52K | -0.35% |
| 2025-12-12 | $0.08351 | $0.08604 | $0.08195 | $0.083953 | $5.10M | -3.43% |
| 2025-12-11 | $0.08814 | $0.0945 | $0.08356 | $0.086931 | $4.04M | +0.33% |
| 2025-12-10 | $0.08754 | $0.09452 | $0.08368 | $0.086646 | $11.11M | -7.19% |
| 2025-12-09 | $0.09406 | $0.0977 | $0.08852 | $0.093362 | $4.94M | -1.16% |
| 2025-12-08 | $0.09088 | $0.09926 | $0.08791 | $0.094462 | $17.95M | +4.07% |
| 2025-12-07 | $0.10169 | $0.1268 | $0.0861 | $0.090767 | $33.03M | -10.76% |
| 2025-12-06 | $0.07219 | $0.2059 | $0.07137 | $0.101705 | $16.55M | +39.88% |
| 2025-12-05 | $0.07319 | $0.07414 | $0.06989 | $0.07271 | $3.14M | -5.10% |
| 2025-12-04 | $0.08024 | $0.08158 | $0.07523 | $0.076618 | $862.36K | -3.78% |
| 2025-12-03 | $0.07783 | $0.08154 | $0.07715 | $0.079631 | $6.51M | +2.68% |
| 2025-12-02 | $0.07621 | $0.08305 | $0.07569 | $0.077554 | $12.14M | +7.23% |
| 2025-12-01 | $0.07675 | $0.07688 | $0.06811 | $0.072327 | $3.10M | -5.81% |
| 2025-11-30 | $0.07909 | $0.0818 | $0.07652 | $0.076787 | $6.06M | -3.13% |
| 2025-11-29 | $0.0813 | $0.08357 | $0.07781 | $0.079267 | $8.43M | -1.98% |
| 2025-11-28 | $0.07845 | $0.09542 | $0.07634 | $0.080869 | $11.58M | +3.08% |
| 2025-11-27 | $0.07947 | $0.08121 | $0.07661 | $0.078454 | $1.91M | -0.96% |
| 2025-11-26 | $0.07895 | $0.0828 | $0.07613 | $0.079214 | $8.51M | +1.87% |
| 2025-11-25 | $0.07703 | $0.08208 | $0.07602 | $0.077761 | $7.14M | +2.11% |
| 2025-11-24 | $0.07129 | $0.08108 | $0.07111 | $0.076156 | $8.80M | +8.99% |
| 2025-11-23 | $0.06809 | $0.07405 | $0.06756 | $0.069877 | $5.63M | +2.57% |
| 2025-11-22 | $0.06922 | $0.06967 | $0.06632 | $0.068128 | $1.72M | -0.46% |
| 2025-11-21 | $0.07374 | $0.07652 | $0.06574 | $0.068441 | $7.42M | -7.12% |
| 2025-11-20 | $0.07608 | $0.08701 | $0.07218 | $0.073689 | $4.31M | -3.11% |
| 2025-11-19 | $0.07987 | $0.08027 | $0.07129 | $0.076052 | $1.74M | -4.82% |
| 2025-11-18 | $0.0770 | $0.0809 | $0.0749 | $0.079902 | $1.86M | +2.52% |
| 2025-11-17 | $0.07754 | $0.07952 | $0.07475 | $0.077934 | $7.70M | +0.23% |
| 2025-11-16 | $0.0793 | $0.08122 | $0.07577 | $0.077758 | $6.25M | -6.11% |
| 2025-11-15 | $0.08126 | $0.08516 | $0.08126 | $0.082816 | $1.49M | +1.29% |
| 2025-11-14 | $0.08702 | $0.08718 | $0.07968 | $0.081759 | $11.23M | -5.14% |
| 2025-11-13 | $0.09027 | $0.09345 | $0.08314 | $0.086192 | $9.47M | -4.54% |
| 2025-11-12 | $0.08929 | $0.09977 | $0.08869 | $0.090289 | $9.51M | +1.20% |
| 2025-11-11 | $0.09798 | $0.10014 | $0.08882 | $0.089218 | $1.36M | -8.94% |
| 2025-11-10 | $0.09779 | $0.10014 | $0.0942 | $0.097982 | $4.02M | +0.67% |
| 2025-11-09 | $0.09219 | $0.10922 | $0.08765 | $0.097333 | $15.69M | +5.58% |
| 2025-11-08 | $0.09701 | $0.0999 | $0.08882 | $0.092186 | $2.29M | -4.94% |
| 2025-11-07 | $0.08613 | $0.10014 | $0.08296 | $0.096981 | $3.41M | +12.55% |
| 2025-11-06 | $0.0893 | $0.08937 | $0.08274 | $0.086165 | $2.34M | -3.49% |
| 2025-11-05 | $0.08545 | $0.09057 | $0.0806 | $0.089279 | $3.65M | +4.47% |
| 2025-11-04 | $0.08836 | $0.08993 | $0.07868 | $0.085461 | $9.09M | -2.09% |
| 2025-11-03 | $0.10451 | $0.10495 | $0.08477 | $0.087281 | $11.61M | -16.67% |
| 2025-11-02 | $0.10503 | $0.10669 | $0.10006 | $0.104739 | $2.49M | -0.28% |
| 2025-11-01 | $0.10385 | $0.10738 | $0.10358 | $0.105033 | $2.54M | +0.38% |
| 2025-10-31 | $0.10412 | $0.10738 | $0.10206 | $0.104632 | $4.23M | -0.34% |
| 2025-10-30 | $0.11447 | $0.11538 | $0.09982 | $0.104989 | $7.59M | -8.35% |
| 2025-10-29 | $0.11328 | $0.12013 | $0.11115 | $0.114554 | $3.36M | +1.27% |
| 2025-10-28 | $0.11853 | $0.12022 | $0.11088 | $0.113116 | $6.44M | -4.10% |
| 2025-10-27 | $0.12094 | $0.1252 | $0.11671 | $0.117955 | $6.22M | -1.68% |
| 2025-10-26 | $0.11939 | $0.12516 | $0.11656 | $0.119975 | $6.15M | +2.09% |
| 2025-10-25 | $0.11401 | $0.11866 | $0.11321 | $0.117514 | $6.30M | +2.23% |
| 2025-10-24 | $0.11111 | $0.11518 | $0.10991 | $0.114946 | $5.88M | +3.44% |
| 2025-10-23 | $0.10894 | $0.1151 | $0.10888 | $0.111123 | $4.54M | +2.63% |
| 2025-10-22 | $0.11065 | $0.11202 | $0.10332 | $0.108273 | $6.08M | -2.32% |
| 2025-10-21 | $0.11804 | $0.12088 | $0.1070 | $0.110847 | $8.51M | -5.05% |
| 2025-10-20 | $0.11537 | $0.11896 | $0.10907 | $0.116745 | $7.32M | +2.47% |
| 2025-10-19 | $0.10887 | $0.11582 | $0.10743 | $0.113928 | $6.58M | +4.83% |
| 2025-10-18 | $0.10753 | $0.11069 | $0.10678 | $0.108682 | $2.29M | +0.38% |
| 2025-10-17 | $0.10904 | $0.11081 | $0.10683 | $0.108276 | $4.45M | -5.06% |
| 2025-10-16 | $0.11931 | $0.12021 | $0.1095 | $0.114041 | $5.05M | -4.45% |
| 2025-10-15 | $0.12329 | $0.12712 | $0.11697 | $0.119354 | $6.08M | -2.63% |
| 2025-10-14 | $0.12314 | $0.12712 | $0.11746 | $0.122578 | $10.68M | -2.36% |
| 2025-10-13 | $0.12562 | $0.12876 | $0.11674 | $0.125542 | $11.43M | +0.10% |
| 2025-10-12 | $0.1059 | $0.13527 | $0.10333 | $0.125414 | $26.14M | +18.48% |
| 2025-10-11 | $0.10893 | $0.11532 | $0.10104 | $0.105851 | $16.78M | -4.02% |
| 2025-10-10 | $0.15181 | $0.15514 | $0.05412 | $0.110282 | $45.06M | -27.37% |
| 2025-10-09 | $0.16101 | $0.16115 | $0.1471 | $0.151831 | $11.19M | -5.67% |
| 2025-10-08 | $0.15653 | $0.16331 | $0.15088 | $0.16096 | $6.39M | +2.39% |
| 2025-10-07 | $0.16839 | $0.17023 | $0.15556 | $0.157204 | $22.95M | -6.72% |
| 2025-10-06 | $0.16368 | $0.17311 | $0.1610 | $0.168533 | $16.74M | +3.00% |
| 2025-10-05 | $0.16637 | $0.1764 | $0.16243 | $0.16362 | $29.19M | -2.12% |
| 2025-10-04 | $0.1634 | $0.17924 | $0.15935 | $0.167161 | $43.17M | +3.12% |
| 2025-10-03 | $0.16204 | $0.1671 | $0.15535 | $0.162098 | $35.84M | -0.30% |
| 2025-10-02 | $0.15404 | $0.16718 | $0.15362 | $0.162581 | $32.83M | +4.63% |
| 2025-10-01 | $0.14662 | $0.15794 | $0.1452 | $0.155388 | $22.27M | +6.01% |
| 2025-09-30 | $0.14792 | $0.14884 | $0.14035 | $0.146574 | $9.52M | -0.91% |
| 2025-09-29 | $0.15629 | $0.15653 | $0.14495 | $0.147927 | $9.01M | -5.36% |
| 2025-09-28 | $0.1471 | $0.15661 | $0.14322 | $0.15631 | $5.31M | +6.53% |
| 2025-09-27 | $0.15071 | $0.15154 | $0.14581 | $0.146723 | $5.44M | -2.43% |
| 2025-09-26 | $0.14214 | $0.15175 | $0.14188 | $0.150376 | $16.65M | +5.84% |
| 2025-09-25 | $0.15233 | $0.15261 | $0.13922 | $0.142079 | $14.63M | -6.68% |
| 2025-09-24 | $0.14868 | $0.15902 | $0.14315 | $0.152246 | $12.64M | +2.43% |
| 2025-09-23 | $0.15107 | $0.15225 | $0.14489 | $0.148635 | $14.22M | -1.31% |
| 2025-09-22 | $0.16543 | $0.16654 | $0.14347 | $0.150611 | $28.52M | -8.99% |
| 2025-09-21 | $0.17284 | $0.17463 | $0.16529 | $0.165487 | $9.36M | -3.53% |
| 2025-09-20 | $0.17723 | $0.17828 | $0.171534 | $0.171534 | $13.55M | -2.70% |
| 2025-09-19 | $0.18905 | $0.19096 | $0.1716 | $0.17629 | $22.93M | -6.84% |
| 2025-09-18 | $0.1869 | $0.20087 | $0.18228 | $0.189227 | $17.64M | +0.89% |
| 2025-09-17 | $0.19092 | $0.19321 | $0.17514 | $0.187553 | $31.90M | -1.81% |
| 2025-09-16 | $0.17973 | $0.1920 | $0.16782 | $0.191004 | $24.63M | +6.29% |
| 2025-09-15 | $0.21197 | $0.21798 | $0.17699 | $0.179694 | $27.87M | -15.23% |
| 2025-09-14 | $0.21711 | $0.22703 | $0.20019 | $0.211983 | $56.45M | -1.68% |
| 2025-09-13 | $0.18483 | $0.2355 | $0.17913 | $0.215608 | $127.71M | +16.73% |
| 2025-09-12 | $0.14803 | $0.19353 | $0.14474 | $0.184712 | $33.23M | +25.20% |
| 2025-09-11 | $0.14588 | $0.14829 | $0.14154 | $0.147536 | $10.30M | +2.34% |
| 2025-09-10 | $0.14711 | $0.1476 | $0.14146 | $0.144165 | $8.44M | +1.20% |
| 2025-09-09 | $0.14303 | $0.14861 | $0.13946 | $0.142454 | $7.82M | +0.49% |
| 2025-09-08 | $0.1342 | $0.14563 | $0.1331 | $0.141754 | $13.54M | +5.70% |
| 2025-09-07 | $0.13102 | $0.13523 | $0.13098 | $0.134106 | $1.53M | +1.49% |
| 2025-09-06 | $0.13184 | $0.13359 | $0.12918 | $0.132143 | $3.60M | +0.79% |
| 2025-09-05 | $0.12713 | $0.13442 | $0.12704 | $0.131108 | $7.77M | +2.19% |
| 2025-09-04 | $0.13418 | $0.13509 | $0.12507 | $0.128294 | $8.74M | -4.39% |
| 2025-09-03 | $0.13286 | $0.13511 | $0.13089 | $0.134191 | $3.03M | +0.83% |
| 2025-09-02 | $0.12624 | $0.1337 | $0.1254 | $0.13309 | $9.25M | +4.44% |
| 2025-09-01 | $0.13501 | $0.13553 | $0.12165 | $0.127429 | $12.96M | -5.64% |
| 2025-08-31 | $0.13816 | $0.13975 | $0.13487 | $0.135042 | $2.76M | -2.22% |
| 2025-08-30 | $0.13621 | $0.13995 | $0.1336 | $0.138106 | $6.70M | +0.56% |
| 2025-08-29 | $0.14322 | $0.14371 | $0.13226 | $0.137344 | $15.17M | -4.12% |
| 2025-08-28 | $0.13887 | $0.14406 | $0.13751 | $0.143252 | $6.65M | +2.28% |
| 2025-08-27 | $0.14198 | $0.14404 | $0.13755 | $0.140059 | $12.56M | -1.17% |
| 2025-08-26 | $0.13692 | $0.14435 | $0.13525 | $0.141715 | $17.02M | +2.80% |
| 2025-08-25 | $0.15171 | $0.1554 | $0.13127 | $0.13785 | $32.09M | -9.13% |
| 2025-08-24 | $0.15799 | $0.16188 | $0.14873 | $0.151694 | $18.03M | -3.93% |
| 2025-08-23 | $0.16291 | $0.16341 | $0.15358 | $0.157905 | $17.01M | -2.13% |
| 2025-08-22 | $0.1452 | $0.16341 | $0.13849 | $0.161342 | $32.95M | +11.13% |
| 2025-08-21 | $0.15166 | $0.15274 | $0.14394 | $0.145182 | $9.21M | -4.28% |
| 2025-08-20 | $0.14553 | $0.15209 | $0.14382 | $0.15167 | $9.70M | +3.43% |
| 2025-08-19 | $0.1532 | $0.15468 | $0.14486 | $0.146634 | $19.66M | -3.85% |
| 2025-08-18 | $0.1611 | $0.16138 | $0.14998 | $0.152511 | $22.51M | -5.37% |
| 2025-08-17 | $0.16224 | $0.16867 | $0.16035 | $0.16117 | $5.03M | -1.56% |
| 2025-08-16 | $0.16187 | $0.1650 | $0.15949 | $0.163732 | $6.60M | +1.36% |
| 2025-08-15 | $0.16177 | $0.1687 | $0.15732 | $0.16154 | $10.43M | +0.03% |
| 2025-08-14 | $0.18214 | $0.18639 | $0.1503 | $0.161492 | $33.69M | -11.40% |
| 2025-08-13 | $0.1779 | $0.18917 | $0.17665 | $0.182269 | $23.80M | +1.60% |
| 2025-08-12 | $0.16761 | $0.18153 | $0.16692 | $0.179396 | $32.21M | +7.07% |
| 2025-08-11 | $0.18092 | $0.1850 | $0.1640 | $0.167545 | $17.53M | -7.47% |
| 2025-08-10 | $0.17965 | $0.18614 | $0.17248 | $0.181077 | $14.69M | +1.35% |
| 2025-08-09 | $0.17527 | $0.1934 | $0.17026 | $0.178663 | $30.66M | +2.07% |
| 2025-08-08 | $0.16505 | $0.17667 | $0.15915 | $0.17504 | $22.44M | +7.05% |
| 2025-08-07 | $0.16203 | $0.16673 | $0.15547 | $0.163517 | $16.76M | +0.90% |
| 2025-08-06 | $0.15495 | $0.1625 | $0.14973 | $0.162057 | $8.23M | +3.52% |
| 2025-08-05 | $0.16282 | $0.16468 | $0.15055 | $0.156547 | $7.20M | -3.85% |
| 2025-08-04 | $0.15956 | $0.16709 | $0.1586 | $0.16282 | $4.91M | +1.30% |
| 2025-08-03 | $0.15666 | $0.16426 | $0.15457 | $0.16073 | $12.50M | +1.97% |
| 2025-08-02 | $0.16149 | $0.16384 | $0.15047 | $0.157631 | $18.39M | -2.39% |
| 2025-08-01 | $0.16699 | $0.16779 | $0.15484 | $0.161488 | $24.42M | -2.78% |
| 2025-07-31 | $0.1788 | $0.18454 | $0.16609 | $0.166112 | $31.89M | -6.57% |
| 2025-07-30 | $0.18325 | $0.18893 | $0.16637 | $0.177792 | $39.29M | -2.56% |
| 2025-07-29 | $0.19129 | $0.19915 | $0.17946 | $0.182456 | $39.01M | -4.07% |
| 2025-07-28 | $0.21201 | $0.21536 | $0.18874 | $0.190187 | $38.42M | -10.34% |
| 2025-07-27 | $0.20294 | $0.21906 | $0.20234 | $0.212112 | $36.58M | +4.52% |
| 2025-07-26 | $0.2082 | $0.21413 | $0.20198 | $0.202944 | $21.92M | -1.91% |
| 2025-07-25 | $0.19783 | $0.20947 | $0.18985 | $0.206894 | $35.14M | +4.44% |
| 2025-07-24 | $0.20164 | $0.21877 | $0.18419 | $0.198095 | $49.93M | -1.68% |
| 2025-07-23 | $0.22541 | $0.2460 | $0.19291 | $0.201487 | $58.03M | -10.68% |
| 2025-07-22 | $0.2368 | $0.23805 | $0.20769 | $0.225574 | $54.80M | -4.65% |
| 2025-07-21 | $0.19131 | $0.24866 | $0.18628 | $0.236564 | $32.83M | +23.64% |
| 2025-07-20 | $0.18846 | $0.20354 | $0.18615 | $0.191328 | $7.04M | +1.58% |
| 2025-07-19 | $0.18665 | $0.19327 | $0.18484 | $0.188351 | $3.45M | +0.90% |
| 2025-07-18 | $0.1944 | $0.2077 | $0.17784 | $0.18668 | $26.22M | -3.00% |
| 2025-07-17 | $0.20028 | $0.22405 | $0.18643 | $0.192457 | $54.15M | -3.15% |
| 2025-07-16 | $0.19787 | $0.20929 | $0.1917 | $0.198725 | $53.37M | +0.33% |
| 2025-07-15 | $0.19187 | $0.19877 | $0.1815 | $0.198071 | $30.84M | +3.58% |
| 2025-07-14 | $0.18262 | $0.21336 | $0.18063 | $0.191216 | $45.78M | +4.00% |
| 2025-07-13 | $0.18345 | $0.19055 | $0.17814 | $0.183858 | $50.91M | +0.06% |
| 2025-07-12 | $0.19163 | $0.19541 | $0.1776 | $0.183746 | $32.16M | -4.15% |
| 2025-07-11 | $0.21101 | $0.22081 | $0.18525 | $0.191709 | $40.38M | -9.14% |
| 2025-07-10 | $0.18864 | $0.21536 | $0.1842 | $0.210984 | $44.54M | +11.95% |
| 2025-07-09 | $0.17952 | $0.19232 | $0.17609 | $0.188468 | $18.86M | +4.80% |
| 2025-07-08 | $0.17828 | $0.18419 | $0.17149 | $0.179838 | $22.49M | +1.03% |
| 2025-07-07 | $0.18762 | $0.19373 | $0.17383 | $0.1780 | $32.41M | -5.16% |
| 2025-07-06 | $0.18218 | $0.19859 | $0.1767 | $0.187679 | $27.84M | +2.32% |
| 2025-07-05 | $0.18217 | $0.19391 | $0.17516 | $0.183423 | $45.74M | +1.67% |
| 2025-07-04 | $0.1871 | $0.19196 | $0.16985 | $0.180402 | $47.69M | -3.76% |
| 2025-07-03 | $0.17489 | $0.2394 | $0.16486 | $0.187445 | $85.92M | +7.16% |
| 2025-07-02 | $0.13648 | $0.18637 | $0.13475 | $0.174919 | $32.70M | +28.21% |
| 2025-07-01 | $0.14734 | $0.14834 | $0.13346 | $0.136435 | $10.98M | -7.46% |
| 2025-06-30 | $0.16283 | $0.16751 | $0.1464 | $0.147432 | $18.22M | -9.48% |
| 2025-06-29 | $0.14818 | $0.1642 | $0.14405 | $0.16287 | $17.04M | +10.72% |
| 2025-06-28 | $0.13822 | $0.15253 | $0.13725 | $0.1471 | $24.39M | +6.45% |
| 2025-06-27 | $0.13555 | $0.1399 | $0.13275 | $0.13819 | $10.56M | +1.69% |
| 2025-06-26 | $0.13851 | $0.14507 | $0.13285 | $0.135897 | $15.16M | -1.45% |
| 2025-06-25 | $0.14987 | $0.15194 | $0.13658 | $0.137897 | $22.83M | -8.02% |
| 2025-06-24 | $0.15477 | $0.15762 | $0.14652 | $0.149923 | $14.19M | -3.15% |
| 2025-06-23 | $0.12721 | $0.15535 | $0.12587 | $0.154792 | $17.73M | +21.68% |
| 2025-06-22 | $0.1307 | $0.13315 | $0.12027 | $0.127211 | $7.56M | -2.61% |
| 2025-06-21 | $0.14286 | $0.14556 | $0.12676 | $0.130616 | $7.38M | -8.55% |
| 2025-06-20 | $0.15186 | $0.16125 | $0.13953 | $0.14283 | $7.37M | -5.14% |
| 2025-06-19 | $0.15197 | $0.15726 | $0.14609 | $0.150568 | $14.46M | +0.20% |
| 2025-06-18 | $0.1458 | $0.15317 | $0.14031 | $0.150271 | $18.97M | +3.04% |
| 2025-06-17 | $0.15469 | $0.1642 | $0.14031 | $0.145843 | $20.69M | -5.79% |
| 2025-06-16 | $0.1556 | $0.1701 | $0.15253 | $0.154801 | $9.83M | -1.96% |
| 2025-06-15 | $0.15703 | $0.16502 | $0.15217 | $0.157901 | $13.25M | +0.42% |
| 2025-06-14 | $0.16417 | $0.16456 | $0.15033 | $0.157235 | $11.91M | -4.27% |
| 2025-06-13 | $0.16993 | $0.17032 | $0.15185 | $0.164245 | $17.05M | -3.31% |
| 2025-06-12 | $0.18471 | $0.18703 | $0.16831 | $0.16986 | $22.03M | -7.23% |
| 2025-06-11 | $0.21324 | $0.21335 | $0.18101 | $0.183089 | $44.50M | -13.18% |
| 2025-06-10 | $0.21566 | $0.22339 | $0.20189 | $0.210894 | $38.69M | -0.73% |
| 2025-06-09 | $0.20149 | $0.22347 | $0.20138 | $0.212444 | $35.51M | +5.34% |
| 2025-06-08 | $0.20187 | $0.20701 | $0.19549 | $0.201681 | $27.98M | +0.34% |
| 2025-06-07 | $0.18535 | $0.21397 | $0.18334 | $0.201004 | $41.76M | +8.53% |
| 2025-06-06 | $0.18073 | $0.19657 | $0.17958 | $0.185199 | $13.34M | +2.45% |
| 2025-06-05 | $0.19359 | $0.19704 | $0.17517 | $0.180764 | $10.78M | -6.16% |
| 2025-06-04 | $0.20738 | $0.21023 | $0.19219 | $0.192621 | $27.07M | -6.33% |
| 2025-06-03 | $0.20605 | $0.23468 | $0.20342 | $0.205642 | $50.57M | -0.17% |
| 2025-06-02 | $0.20849 | $0.21795 | $0.18544 | $0.205998 | $21.36M | -1.25% |
| 2025-06-01 | $0.20291 | $0.21143 | $0.19367 | $0.208607 | $16.10M | +2.43% |
| 2025-05-31 | $0.19958 | $0.20907 | $0.18744 | $0.203654 | $40.13M | +1.47% |
| 2025-05-30 | $0.23197 | $0.23387 | $0.19576 | $0.200698 | $52.76M | -13.51% |
| 2025-05-29 | $0.25094 | $0.25802 | $0.22858 | $0.232049 | $24.82M | -7.50% |
| 2025-05-28 | $0.25649 | $0.26165 | $0.23707 | $0.250873 | $32.20M | -2.18% |
| 2025-05-27 | $0.25709 | $0.26723 | $0.25038 | $0.256456 | $33.42M | -0.43% |
| 2025-05-26 | $0.27269 | $0.28231 | $0.24553 | $0.257568 | $78.77M | -5.61% |
| 2025-05-25 | $0.25717 | $0.27881 | $0.23429 | $0.272871 | $30.40M | +6.08% |
| 2025-05-24 | $0.2570 | $0.2800 | $0.24842 | $0.257221 | $30.73M | +0.13% |
| 2025-05-23 | $0.31658 | $0.33351 | $0.25154 | $0.256884 | $93.96M | -18.85% |
| 2025-05-22 | $0.23163 | $0.32712 | $0.22555 | $0.316552 | $110.21M | +36.73% |
| 2025-05-21 | $0.24551 | $0.2540 | $0.21543 | $0.231512 | $59.50M | -5.76% |
| 2025-05-20 | $0.2607 | $0.26924 | $0.22802 | $0.245669 | $53.99M | -5.75% |
| 2025-05-19 | $0.27382 | $0.2798 | $0.22902 | $0.260653 | $75.86M | -4.75% |
| 2025-05-18 | $0.18724 | $0.29259 | $0.18572 | $0.273651 | $139.03M | +46.06% |
| 2025-05-17 | $0.20275 | $0.20518 | $0.17067 | $0.187357 | $46.32M | -7.55% |
| 2025-05-16 | $0.22499 | $0.24668 | $0.19619 | $0.202666 | $71.15M | -9.60% |
| 2025-05-15 | $0.24988 | $0.25335 | $0.20501 | $0.224191 | $153.39M | -10.32% |
| 2025-05-14 | $0.31624 | $0.34387 | $0.22041 | $0.249989 | $115.07M | -20.98% |
| 2025-05-13 | $0.26364 | $0.34222 | $0.22841 | $0.316349 | $130.43M | +19.93% |
| 2025-05-12 | $0.22205 | $0.29391 | $0.21643 | $0.263768 | $152.16M | +18.75% |
| 2025-05-11 | $0.13691 | $0.23346 | $0.11801 | $0.222115 | $105.10M | +62.33% |
| 2025-05-10 | $0.13129 | $0.14099 | $0.11064 | $0.136831 | $49.86M | +4.24% |
| 2025-05-09 | $0.07577 | $0.15411 | $0.07567 | $0.13127 | $106.92M | +73.24% |
| 2025-05-08 | $0.03969 | $0.09661 | $0.03955 | $0.075774 | $25.67M | +90.92% |
| 2025-05-07 | $0.03775 | $0.04028 | $0.03651 | $0.039689 | $2.50M | +5.47% |
| 2025-05-06 | $0.03827 | $0.04061 | $0.03498 | $0.037631 | $6.45M | -0.26% |
| 2025-05-05 | $0.03807 | $0.04052 | $0.0365 | $0.037728 | $4.72M | -0.95% |
| 2025-05-04 | $0.03884 | $0.03991 | $0.03734 | $0.038091 | $3.82M | -5.56% |
| 2025-05-03 | $0.04576 | $0.04627 | $0.03981 | $0.040333 | $2.02M | -11.87% |
| 2025-05-02 | $0.04405 | $0.04635 | $0.04225 | $0.045764 | $2.58M | +2.70% |
| 2025-05-01 | $0.04469 | $0.04624 | $0.0422 | $0.044562 | $5.60M | +4.99% |
| 2025-04-30 | $0.04307 | $0.04459 | $0.04004 | $0.042443 | $3.08M | -0.04% |
| 2025-04-29 | $0.04543 | $0.04599 | $0.04222 | $0.04246 | $7.96M | -5.63% |
| 2025-04-28 | $0.04395 | $0.04772 | $0.0406 | $0.044994 | $10.29M | +2.96% |
| 2025-04-27 | $0.0485 | $0.04874 | $0.04164 | $0.043699 | $11.14M | -10.36% |
| 2025-04-26 | $0.04077 | $0.04934 | $0.04013 | $0.048751 | $10.20M | +19.59% |
| 2025-04-25 | $0.03729 | $0.04252 | $0.03635 | $0.040767 | $13.02M | +8.02% |
| 2025-04-24 | $0.03954 | $0.03998 | $0.03436 | $0.037738 | $18.89M | -4.63% |
| 2025-04-23 | $0.03534 | $0.04509 | $0.03401 | $0.03957 | $25.12M | +11.96% |
| 2025-04-22 | $0.0286 | $0.0358 | $0.02691 | $0.035344 | $7.34M | +23.58% |
| 2025-04-21 | $0.02845 | $0.0305 | $0.02831 | $0.028599 | $6.92M | +0.45% |
| 2025-04-20 | $0.02807 | $0.02947 | $0.02725 | $0.028472 | $4.70M | +1.90% |
| 2025-04-19 | $0.02707 | $0.02841 | $0.02615 | $0.02794 | $6.57M | +3.36% |
| 2025-04-18 | $0.02545 | $0.02745 | $0.02534 | $0.027032 | $8.65M | +6.31% |
| 2025-04-17 | $0.0236 | $0.02628 | $0.02314 | $0.025427 | $4.10M | +7.86% |
| 2025-04-16 | $0.02424 | $0.02446 | $0.02289 | $0.023574 | $3.86M | -2.21% |
| 2025-04-15 | $0.02679 | $0.02715 | $0.024106 | $0.024106 | $8.70M | -9.17% |
| 2025-04-14 | $0.02652 | $0.0294 | $0.02609 | $0.026541 | $15.71M | -0.50% |
| 2025-04-13 | $0.02777 | $0.03658 | $0.02565 | $0.026673 | $38.75M | -3.58% |
| 2025-04-12 | $0.02542 | $0.02979 | $0.02446 | $0.027664 | $26.66M | +8.85% |
| 2025-04-11 | $0.02354 | $0.02591 | $0.02334 | $0.025414 | $2.89M | +7.96% |
| 2025-04-10 | $0.02506 | $0.02523 | $0.02254 | $0.02354 | $2.13M | -6.06% |
| 2025-04-09 | $0.02244 | $0.02549 | $0.02144 | $0.025059 | $5.13M | +10.51% |
| 2025-04-08 | $0.02377 | $0.02475 | $0.0219 | $0.022675 | $5.11M | -4.65% |
| 2025-04-07 | $0.02277 | $0.02575 | $0.02058 | $0.023781 | $21.65M | +4.40% |
| 2025-04-06 | $0.02654 | $0.02655 | $0.02159 | $0.022779 | $7.18M | -14.17% |
| 2025-04-05 | $0.02686 | $0.02733 | $0.02586 | $0.026541 | $1.45M | -0.44% |
| 2025-04-04 | $0.02682 | $0.02725 | $0.02495 | $0.026659 | $9.00M | -0.26% |
| 2025-04-03 | $0.02682 | $0.0278 | $0.02427 | $0.02673 | $9.23M | -0.37% |
| 2025-04-02 | $0.03104 | $0.03134 | $0.02617 | $0.026828 | $16.39M | -13.59% |
| 2025-04-01 | $0.03283 | $0.03459 | $0.03042 | $0.031047 | $4.18M | -5.96% |
| 2025-03-31 | $0.03375 | $0.03436 | $0.03224 | $0.033016 | $10.29M | -1.84% |
| 2025-03-30 | $0.03352 | $0.03449 | $0.0328 | $0.033633 | $8.18M | +0.12% |
| 2025-03-29 | $0.03668 | $0.03929 | $0.03234 | $0.033592 | $13.38M | -8.49% |
| 2025-03-28 | $0.04221 | $0.04235 | $0.03579 | $0.03671 | $7.87M | -13.04% |
| 2025-03-27 | $0.04423 | $0.04709 | $0.04197 | $0.042214 | $8.96M | -4.15% |
| 2025-03-26 | $0.0415 | $0.0490 | $0.04014 | $0.044043 | $28.98M | +6.16% |
| 2025-03-25 | $0.04015 | $0.04154 | $0.03853 | $0.041487 | $6.85M | +3.36% |
| 2025-03-24 | $0.04061 | $0.04085 | $0.03854 | $0.040138 | $14.09M | +3.98% |
| 2025-03-23 | $0.03726 | $0.03918 | $0.03688 | $0.038602 | $2.34M | +3.58% |
| 2025-03-22 | $0.0365 | $0.0388 | $0.03643 | $0.037266 | $2.75M | +2.11% |
| 2025-03-21 | $0.03762 | $0.0393 | $0.03562 | $0.036495 | $3.28M | -2.99% |
| 2025-03-20 | $0.04054 | $0.04085 | $0.03737 | $0.037619 | $3.03M | -7.20% |
| 2025-03-19 | $0.03969 | $0.04085 | $0.03801 | $0.040537 | $6.46M | +1.35% |
| 2025-03-18 | $0.03859 | $0.04087 | $0.03751 | $0.039996 | $28.77M | -3.69% |
| 2025-03-17 | $0.03823 | $0.04241 | $0.03814 | $0.041529 | $6.77M | +8.64% |
| 2025-03-16 | $0.04109 | $0.04133 | $0.03782 | $0.038226 | $3.17M | -6.97% |
| 2025-03-15 | $0.04018 | $0.04222 | $0.03973 | $0.041089 | $3.07M | +2.25% |
| 2025-03-14 | $0.0369 | $0.04269 | $0.0367 | $0.040183 | $9.93M | +8.92% |
| 2025-03-13 | $0.0384 | $0.03916 | $0.03481 | $0.036891 | $6.55M | -3.91% |
| 2025-03-12 | $0.03807 | $0.03939 | $0.03609 | $0.038391 | $5.80M | +0.84% |
| 2025-03-11 | $0.03588 | $0.04026 | $0.0326 | $0.038071 | $12.93M | +6.13% |
| 2025-03-10 | $0.03511 | $0.03857 | $0.03355 | $0.035871 | $7.57M | +0.37% |
| 2025-03-09 | $0.03518 | $0.03794 | $0.03241 | $0.035737 | $55.82M | -9.90% |
| 2025-03-08 | $0.03957 | $0.04105 | $0.03813 | $0.039662 | $4.63M | +1.06% |
| 2025-03-07 | $0.04123 | $0.0426 | $0.03851 | $0.039246 | $32.94M | -5.74% |
| 2025-03-06 | $0.04646 | $0.0467 | $0.04005 | $0.041634 | $52.76M | -10.53% |
| 2025-03-05 | $0.04654 | $0.04826 | $0.04511 | $0.046532 | $46.61M | -0.38% |
| 2025-03-04 | $0.04765 | $0.04916 | $0.04333 | $0.046709 | $68.06M | -5.78% |
| 2025-03-03 | $0.06189 | $0.06214 | $0.04858 | $0.049575 | $16.65M | -19.90% |
| 2025-03-02 | $0.05524 | $0.06301 | $0.05409 | $0.06189 | $15.26M | +10.96% |
| 2025-03-01 | $0.06159 | $0.06245 | $0.05366 | $0.055776 | $18.36M | -9.43% |
| 2025-02-28 | $0.05991 | $0.06733 | $0.05485 | $0.061585 | $13.71M | +1.87% |
| 2025-02-27 | $0.0664 | $0.06892 | $0.05801 | $0.060453 | $23.87M | -8.57% |
| 2025-02-26 | $0.05954 | $0.06742 | $0.0594 | $0.066121 | $33.23M | +11.12% |
| 2025-02-25 | $0.05129 | $0.06327 | $0.04952 | $0.059504 | $31.29M | +16.03% |
| 2025-02-24 | $0.06471 | $0.06663 | $0.05046 | $0.051285 | $24.82M | -20.76% |
| 2025-02-23 | $0.06736 | $0.06745 | $0.06124 | $0.064719 | $15.28M | -3.91% |
| 2025-02-22 | $0.05832 | $0.07747 | $0.05718 | $0.067352 | $25.72M | +15.58% |
| 2025-02-21 | $0.05827 | $0.06939 | $0.05697 | $0.058274 | $11.66M | -0.06% |
| 2025-02-20 | $0.0545 | $0.05841 | $0.05437 | $0.058307 | $7.76M | +6.21% |
| 2025-02-19 | $0.05487 | $0.05545 | $0.05281 | $0.054899 | $9.73M | +0.62% |
| 2025-02-18 | $0.05854 | $0.05926 | $0.05014 | $0.054562 | $9.67M | -6.84% |
| 2025-02-17 | $0.06081 | $0.06435 | $0.05537 | $0.058566 | $11.23M | -3.42% |
| 2025-02-16 | $0.0616 | $0.06283 | $0.05965 | $0.060642 | $12.36M | -1.53% |
| 2025-02-15 | $0.06673 | $0.06822 | $0.0604 | $0.061582 | $14.17M | -7.76% |
| 2025-02-14 | $0.05916 | $0.07363 | $0.05893 | $0.066764 | $20.00M | +12.89% |
| 2025-02-13 | $0.06296 | $0.06427 | $0.05802 | $0.059142 | $9.09M | -6.06% |
| 2025-02-12 | $0.0620 | $0.06447 | $0.05639 | $0.062956 | $12.58M | +1.47% |
| 2025-02-11 | $0.06318 | $0.06908 | $0.05955 | $0.062043 | $11.47M | -0.79% |
| 2025-02-10 | $0.06508 | $0.06805 | $0.06131 | $0.062537 | $14.07M | -3.94% |
| 2025-02-09 | $0.06737 | $0.07008 | $0.06018 | $0.065103 | $12.73M | -3.26% |
| 2025-02-08 | $0.0615 | $0.06917 | $0.0612 | $0.067296 | $16.55M | +9.40% |
| 2025-02-07 | $0.06101 | $0.07058 | $0.05855 | $0.061513 | $15.32M | +0.82% |
| 2025-02-06 | $0.07146 | $0.07309 | $0.06022 | $0.061013 | $17.02M | -14.49% |
| 2025-02-05 | $0.0758 | $0.07967 | $0.07002 | $0.07135 | $20.91M | -6.08% |
| 2025-02-04 | $0.08164 | $0.08198 | $0.07109 | $0.075966 | $30.69M | -7.03% |
| 2025-02-03 | $0.07581 | $0.08323 | $0.0528 | $0.081714 | $37.14M | +7.83% |
| 2025-02-02 | $0.08751 | $0.0964 | $0.0719 | $0.075779 | $28.57M | -13.37% |
| 2025-02-01 | $0.11201 | $0.11769 | $0.08649 | $0.087472 | $27.64M | -21.84% |
| 2025-01-31 | $0.10912 | $0.12671 | $0.10673 | $0.111918 | $20.62M | +2.52% |
| 2025-01-30 | $0.10507 | $0.11484 | $0.10324 | $0.109165 | $18.58M | +3.90% |
| 2025-01-29 | $0.09743 | $0.11206 | $0.0953 | $0.105066 | $23.56M | +7.82% |
| 2025-01-28 | $0.11832 | $0.12358 | $0.09567 | $0.097443 | $18.69M | -17.65% |
| 2025-01-27 | $0.12853 | $0.13252 | $0.10893 | $0.118335 | $26.27M | -7.87% |
| 2025-01-26 | $0.12134 | $0.1600 | $0.12086 | $0.128442 | $34.43M | +5.92% |
| 2025-01-25 | $0.13202 | $0.13205 | $0.11838 | $0.121268 | $24.42M | -8.08% |
| 2025-01-24 | $0.1423 | $0.15221 | $0.13091 | $0.131932 | $21.90M | -7.26% |
| 2025-01-23 | $0.14537 | $0.15591 | $0.13884 | $0.142261 | $24.69M | -3.21% |
| 2025-01-22 | $0.14587 | $0.15316 | $0.1413 | $0.14698 | $37.80M | +0.04% |
| 2025-01-21 | $0.14674 | $0.1525 | $0.13532 | $0.14692 | $39.47M | +0.49% |
| 2025-01-20 | $0.1554 | $0.16638 | $0.13631 | $0.146198 | $65.41M | -5.95% |
| 2025-01-19 | $0.17736 | $0.2037 | $0.15046 | $0.155447 | $52.76M | -12.31% |
| 2025-01-18 | $0.20196 | $0.21757 | $0.17205 | $0.177269 | $36.78M | -12.22% |
| 2025-01-17 | $0.18068 | $0.20556 | $0.18068 | $0.201941 | $20.20M | +11.81% |
| 2025-01-16 | $0.20137 | $0.20299 | $0.1794 | $0.180612 | $14.81M | -10.33% |
| 2025-01-15 | $0.18631 | $0.20595 | $0.17675 | $0.201414 | $17.64M | +8.32% |
| 2025-01-14 | $0.18208 | $0.19488 | $0.18201 | $0.185941 | $11.08M | +0.96% |
| 2025-01-13 | $0.19175 | $0.19868 | $0.16129 | $0.184173 | $38.90M | -3.99% |
| 2025-01-12 | $0.19565 | $0.1990 | $0.1880 | $0.191836 | $10.34M | -2.64% |
| 2025-01-11 | $0.19685 | $0.20339 | $0.19016 | $0.197028 | $20.40M | +0.90% |
| 2025-01-10 | $0.19674 | $0.21034 | $0.19095 | $0.195268 | $24.57M | -0.77% |
| 2025-01-09 | $0.2072 | $0.21637 | $0.18795 | $0.196781 | $34.30M | -5.22% |
| 2025-01-08 | $0.23846 | $0.24218 | $0.20041 | $0.207622 | $21.36M | -12.92% |
| 2025-01-07 | $0.29047 | $0.29074 | $0.23788 | $0.238429 | $21.23M | -17.94% |
| 2025-01-06 | $0.28708 | $0.30979 | $0.27886 | $0.290544 | $16.17M | +1.25% |
| 2025-01-05 | $0.29933 | $0.3050 | $0.28231 | $0.286957 | $12.42M | -4.13% |
| 2025-01-04 | $0.31362 | $0.31555 | $0.2863 | $0.299309 | $16.18M | -4.56% |
| 2025-01-03 | $0.29515 | $0.31982 | $0.27649 | $0.31361 | $21.90M | +6.75% |
| 2025-01-02 | $0.27064 | $0.31295 | $0.2701 | $0.29377 | $46.48M | +8.58% |
| 2025-01-01 | $0.26724 | $0.27718 | $0.2616 | $0.270555 | $9.80M | +1.25% |
Frequently asked questions
What was the Moo Deng price on January 1, 2025?
MOODENG opened 2025-01-01 at $0.26724 and closed that day at $0.270555.
What was the highest price of Moo Deng in 2025?
The highest was $0.34387 on 2025-05-14; the lowest was $0.02058 on 2025-04-07.
How much did Moo Deng change in 2025?
MOODENG moved -74.95% in 2025, from $0.26724 to $0.066944.
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.