Market Cap $4.47T
0.47%
Volume 24h $366.82B
17.63%
BTC % 54.64%
0.11%
ETH % 12.12%
-0.08%
Coins
33.323
+1
Exchanges
885
Last update
3 Minutes ago
Moona Lisa (MOONA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.00027581 | $0.00027581 | $0.00028301 | $0.00028301 | - | $275,819 |
| Oct-03 2025 | $0.00028301 | $0.00027698 | $0.00028903 | $0.00028903 | $136 | $283,018 |
| Oct-02 2025 | $0.00028903 | $0.00027134 | $0.00028903 | $0.00027134 | - | $289,031 |
| Oct-01 2025 | $0.00027134 | $0.00026541 | $0.00028402 | $0.0002667 | - | $271,347 |
| Sep-30 2025 | $0.0002667 | $0.00024182 | $0.00028647 | $0.00028647 | $4,789 | $266,701 |
| Sep-29 2025 | $0.00028647 | $0.00028647 | $0.00030987 | $0.00029883 | $3,844 | $286,474 |
| Sep-28 2025 | $0.00030163 | $0.00029173 | $0.00037579 | $0.00037579 | $3,424 | $301,630 |
| Sep-27 2025 | $0.00036773 | $0.00030855 | $0.00036773 | $0.00030855 | - | $367,736 |
| Sep-26 2025 | $0.00030855 | $0.00026643 | $0.00030855 | $0.00027843 | - | $308,553 |
| Sep-25 2025 | $0.00027843 | $0.00027843 | $0.00039805 | $0.00039805 | $4,340 | $278,434 |
| Sep-24 2025 | $0.00039805 | $0.00039805 | $0.00051918 | $0.00051187 | $15,476 | $398,055 |
| Sep-23 2025 | $0.00051846 | $0.00047842 | $0.00107232 | $0.00107232 | $51,988 | $518,463 |
| Sep-22 2025 | $0.00112456 | $0.00112456 | $0.00263971 | $0.00263971 | $84,498 | $1,124,569 |
| Sep-21 2025 | $0.00269843 | $0.00268369 | $0.00437382 | $0.00437382 | $173,870 | $2,698,430 |
| Sep-20 2025 | $0.00436159 | $0.00367372 | $0.00567122 | $0.00567122 | $334,047 | - |