MOARUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 1.04 | 0.010 | 1.33% | 1.03 | 1.04 | 1.02 | 0.00 |
May 31 2024 | 1.03 | 0.00 | 0.45% | 1.02 | 1.05 | 1.01 | 0.00 |
May 30 2024 | 1.02 | -0.010 | -0.50% | 1.03 | 1.04 | 1.01 | 0.00 |
May 29 2024 | 1.03 | -0.020 | -2.06% | 1.05 | 1.06 | 1.02 | 0.00 |
May 28 2024 | 1.05 | -0.010 | -1.28% | 1.06 | 1.07 | 1.03 | 0.00 |
May 27 2024 | 1.06 | 0.020 | 1.81% | 0.78648 | 1.08 | 0.780514 | 0.00 |
May 26 2024 | 1.04 | 0.020 | 2.07% | 1.02 | 1.06 | 1.02 | 0.00 |
May 25 2024 | 1.02 | 0.00 | 0.48% | 1.01 | 1.03 | 1.01 | 0.00 |
May 24 2024 | 1.02 | -0.010 | -0.77% | 1.03 | 1.04 | 0.991097 | 0.00 |
May 23 2024 | 1.02 | 0.00 | 0.43% | 1.02 | 1.07 | 0.972968 | 0.00 |
May 22 2024 | 1.02 | -0.010 | -1.32% | 1.03 | 1.04 | 0.996139 | 0.00 |
May 21 2024 | 1.03 | 0.040 | 3.60% | 0.999753 | 1.05 | 0.989873 | 0.00 |
May 20 2024 | 0.997641 | 0.161374 | 19.30% | 0.78648 | 1.00 | 0.780514 | 0.00 |
May 19 2024 | 0.836267 | -0.015213 | -1.79% | 0.851077 | 0.854882 | 0.833506 | 0.00 |
May 18 2024 | 0.85148 | 0.00961 | 1.14% | 0.84238 | 0.857743 | 0.841309 | 0.00 |
May 17 2024 | 0.841871 | 0.039739 | 4.95% | 0.80187 | 0.849633 | 0.799529 | 0.00 |
May 16 2024 | 0.802132 | -0.025709 | -3.11% | 0.827619 | 0.828704 | 0.797329 | 0.00 |
May 15 2024 | 0.82784 | 0.042238 | 5.38% | 0.78648 | 0.828802 | 0.780514 | 0.00 |
May 14 2024 | 0.785602 | -0.018009 | -2.24% | 0.803105 | 0.806391 | 0.779696 | 0.00 |
May 13 2024 | 0.803611 | 0.005167 | 0.65% | 0.793906 | 0.815786 | 0.791344 | 0.00 |
May 12 2024 | 0.798444 | 0.005486 | 0.69% | 0.793906 | 0.80396 | 0.791344 | 0.00 |
May 11 2024 | 0.792958 | -0.000262 | -0.03% | 0.794113 | 0.801603 | 0.787455 | 0.00 |
May 10 2024 | 0.793219 | -0.033896 | -4.10% | 0.825742 | 0.831901 | 0.785021 | 0.00 |
May 09 2024 | 0.827115 | 0.016903 | 2.09% | 0.810847 | 0.833207 | 0.804693 | 0.00 |
May 08 2024 | 0.810212 | -0.012362 | -1.50% | 0.820997 | 0.82784 | 0.801172 | 0.00 |
May 07 2024 | 0.822575 | -0.01375 | -1.64% | 0.836256 | 0.852862 | 0.819863 | 0.00 |
May 06 2024 | 0.836324 | -0.018257 | -2.14% | 0.874453 | 0.88545 | 0.808795 | 0.00 |
May 05 2024 | 0.854582 | 0.00511 | 0.60% | 0.849243 | 0.863957 | 0.83814 | 0.00 |
May 04 2024 | 0.849472 | 0.003145 | 0.37% | 0.845326 | 0.862908 | 0.843915 | 0.00 |
May 03 2024 | 0.846327 | 0.031585 | 3.88% | 0.814723 | 0.851764 | 0.80695 | 0.00 |
May 02 2024 | 0.814742 | 0.002717 | 0.33% | 0.811098 | 0.821027 | 0.789254 | 0.00 |
May 01 2024 | 0.812025 | -0.011501 | -1.40% | 0.820689 | 0.822943 | 0.766979 | 0.00 |
Apr 30 2024 | 0.823526 | -0.05278 | -6.02% | 0.874453 | 0.88545 | 0.795212 | 0.00 |
Apr 29 2024 | 0.876306 | -0.01366 | -1.53% | 0.857931 | 0.891884 | 0.846932 | 0.00 |
Apr 28 2024 | 0.889966 | 0.003265 | 0.37% | 0.886728 | 0.912205 | 0.885322 | 0.00 |
Apr 27 2024 | 0.886701 | 0.034084 | 4.00% | 0.853494 | 0.893923 | 0.839538 | 0.00 |
Apr 26 2024 | 0.852617 | -0.007868 | -0.91% | 0.859924 | 0.862834 | 0.845901 | 0.00 |
Apr 25 2024 | 0.860485 | 0.006099 | 0.71% | 0.855661 | 0.869193 | 0.837374 | 0.00 |
Apr 24 2024 | 0.854386 | -0.022945 | -2.62% | 0.87823 | 0.897188 | 0.845981 | 0.00 |
Apr 23 2024 | 0.877331 | 0.004903 | 0.56% | 0.872065 | 0.889249 | 0.859828 | 0.00 |
Apr 22 2024 | 0.872428 | 0.014532 | 1.69% | 0.857931 | 0.891884 | 0.846932 | 0.00 |
Apr 21 2024 | 0.857896 | -0.001047 | -0.12% | 0.858414 | 0.87115 | 0.850257 | 0.00 |
Apr 20 2024 | 0.858943 | 0.022692 | 2.71% | 0.832621 | 0.864339 | 0.823387 | 0.00 |
Apr 19 2024 | 0.836251 | 0.00039 | 0.05% | 0.834419 | 0.851197 | 0.782506 | 0.00 |
Apr 18 2024 | 0.835861 | 0.022986 | 2.83% | 0.814747 | 0.843351 | 0.805977 | 0.00 |
Apr 17 2024 | 0.812875 | -0.027971 | -3.33% | 0.840241 | 0.850199 | 0.797545 | 0.00 |
Apr 16 2024 | 0.840846 | -0.004491 | -0.53% | 0.844021 | 0.851497 | 0.817609 | 0.00 |
Apr 15 2024 | 0.845337 | -0.016235 | -1.88% | 0.857931 | 0.891884 | 0.827857 | 0.00 |
Apr 14 2024 | 0.861573 | 0.036215 | 4.39% | 0.819806 | 0.864336 | 0.794391 | 0.00 |
Apr 13 2024 | 0.825357 | -0.058602 | -6.63% | 0.87989 | 0.899175 | 0.787384 | 0.00 |
Apr 12 2024 | 0.883959 | -0.07191 | -7.52% | 0.954909 | 0.968228 | 0.853454 | 0.00 |
Apr 11 2024 | 0.955869 | -0.008945 | -0.93% | 0.963699 | 0.985505 | 0.947646 | 0.00 |
Apr 10 2024 | 0.964813 | 0.008413 | 0.88% | 0.955375 | 0.969466 | 0.9314 | 0.00 |
Apr 09 2024 | 0.9564 | -0.050414 | -5.01% | 1.01 | 1.02 | 0.943735 | 0.00 |
Apr 08 2024 | 1.01 | 0.070 | 6.92% | 0.895735 | 1.01 | 0.874649 | 0.00 |
Apr 07 2024 | 0.941683 | 0.025248 | 2.76% | 0.914301 | 0.9424 | 0.912071 | 0.00 |
Apr 06 2024 | 0.916435 | 0.010138 | 1.12% | 0.903173 | 0.925017 | 0.90298 | 0.00 |
Apr 05 2024 | 0.906296 | -0.000643 | -0.07% | 0.907711 | 0.912028 | 0.877985 | 0.00 |
Apr 04 2024 | 0.90694 | 0.002603 | 0.29% | 0.900783 | 0.9385 | 0.887224 | 0.00 |
Apr 03 2024 | 0.904337 | 0.011024 | 1.23% | 0.895735 | 0.917708 | 0.874649 | 0.00 |
Apr 02 2024 | 0.893313 | -0.064603 | -6.74% | 0.955602 | 0.955602 | 0.877413 | 0.00 |
Apr 01 2024 | 0.957915 | -0.034812 | -3.51% | 0.993318 | 0.993318 | 0.932455 | 0.00 |
Mar 31 2024 | 0.992727 | 0.036662 | 3.83% | 0.956133 | 0.995681 | 0.956133 | 0.00 |
Mar 30 2024 | 0.956065 | -0.002129 | -0.22% | 0.956989 | 0.971859 | 0.951148 | 0.00 |
Mar 29 2024 | 0.958193 | -0.013199 | -1.36% | 0.970839 | 0.976176 | 0.946788 | 0.00 |
Mar 28 2024 | 0.971393 | 0.019146 | 2.01% | 0.953939 | 0.984224 | 0.94503 | 0.00 |
Mar 27 2024 | 0.952247 | -0.02521 | -2.58% | 0.977688 | 0.998875 | 0.943801 | 0.00 |
Mar 26 2024 | 0.977457 | 0.001502 | 0.15% | 0.976394 | 1.00 | 0.967255 | 0.00 |
Mar 25 2024 | 0.975955 | 0.034081 | 3.62% | 0.958937 | 0.994518 | 0.87614 | 0.00 |
Mar 24 2024 | 0.941874 | 0.027671 | 3.03% | 0.912001 | 0.945937 | 0.900107 | 0.00 |
Mar 23 2024 | 0.914203 | 0.010103 | 1.12% | 0.907299 | 0.932528 | 0.891827 | 0.00 |
Mar 22 2024 | 0.9041 | -0.047722 | -5.01% | 0.952767 | 0.964909 | 0.887524 | 0.00 |
Mar 21 2024 | 0.951821 | -0.006786 | -0.71% | 0.955828 | 0.97686 | 0.929784 | 0.00 |
Mar 20 2024 | 0.958608 | 0.093789 | 10.84% | 0.861066 | 0.962903 | 0.835332 | 0.00 |
Mar 19 2024 | 0.864818 | -0.095776 | -9.97% | 0.958937 | 0.963647 | 0.859864 | 0.00 |
Mar 18 2024 | 0.960594 | -0.029783 | -3.01% | 1.04 | 1.05 | 0.944763 | 0.00 |
Mar 17 2024 | 0.990378 | 0.031037 | 3.24% | 0.967304 | 1.00 | 0.933019 | 0.00 |
Mar 16 2024 | 0.959341 | -0.060316 | -5.92% | 1.02 | 1.03 | 0.949052 | 0.00 |
Mar 15 2024 | 1.02 | -0.040 | -3.69% | 1.04 | 1.05 | 0.97835 | 0.00 |
Mar 14 2024 | 1.06 | -0.030 | -3.05% | 1.09 | 1.09 | 1.01 | 0.00 |
Mar 13 2024 | 1.09 | 0.010 | 0.83% | 1.08 | 1.11 | 1.07 | 0.00 |
Mar 12 2024 | 1.08 | -0.030 | -2.37% | 1.11 | 1.12 | 1.05 | 0.00 |
Mar 11 2024 | 1.11 | 0.050 | 4.75% | 1.04 | 1.11 | 1.03 | 0.00 |
Mar 10 2024 | 1.06 | -0.010 | -0.82% | 1.07 | 1.08 | 1.04 | 0.00 |
Mar 09 2024 | 1.07 | 0.010 | 0.63% | 1.06 | 1.08 | 1.06 | 0.00 |
Mar 08 2024 | 1.06 | 0.010 | 0.76% | 1.06 | 1.09 | 1.04 | 0.00 |
Mar 07 2024 | 1.05 | 0.010 | 1.33% | 1.04 | 1.07 | 1.02 | 0.00 |
Mar 06 2024 | 1.04 | 0.070 | 7.48% | 0.970193 | 1.06 | 0.955509 | 0.00 |
Mar 05 2024 | 0.966852 | -0.022934 | -2.32% | 0.990356 | 1.04 | 0.884174 | 0.00 |
Mar 04 2024 | 0.989786 | 0.040461 | 4.26% | 0.925366 | 0.992651 | 0.922954 | 0.00 |
Mar 03 2024 | 0.949325 | 0.016658 | 1.79% | 0.932291 | 0.951734 | 0.919207 | 0.00 |
Mar 02 2024 | 0.932667 | -0.002963 | -0.32% | 0.935401 | 0.942948 | 0.926974 | 0.00 |