What historical data is shown for MOODENG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Moo Deng (MOODENG) Historical Data
SOL
Meme
Moo Deng Historical Price Information — Daily MOODENG Open, High, Low, Close & Volume
$0.03736
-4.57% 1D
Recently Viewed
1H+0.62%
1D-4.57%
1W-15.72%
1M+5.93%
Moo Deng (MOODENG) has 90 days of daily open, high, low and close on file. Over that window MOODENG ranged $0.03423 to $0.04906, closed at $0.03728 and is down 7.1% across the window.
Moo Deng — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.04906
Window low
$0.03423
First → last
-7.13%
Latest close
$0.03728
vs live
+0.21%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MOODENG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.03786 | $0.03811 | $0.03662 | $0.03728 | -1.53% | $51,362 | $36.90M |
| Sep 15, 2026 | $0.03987 | $0.0400 | $0.03731 | $0.03786 | -5.04% | $73,166 | $37.48M |
| Sep 14, 2026 | $0.03889 | $0.04092 | $0.03856 | $0.03987 | +2.52% | $61,121 | $39.47M |
| Sep 13, 2026 | $0.03973 | $0.04052 | $0.03874 | $0.03889 | -2.11% | $64,716 | $38.50M |
| Sep 12, 2026 | $0.03978 | $0.04049 | $0.03951 | $0.03973 | -0.13% | $59,356 | $39.33M |
| Sep 11, 2026 | $0.03851 | $0.04107 | $0.03816 | $0.03978 | +3.30% | $64,442 | $39.38M |
| Sep 10, 2026 | $0.0419 | $0.04195 | $0.03847 | $0.03851 | -8.09% | $73,566 | $38.12M |
| Sep 9, 2026 | $0.04297 | $0.0448 | $0.04101 | $0.0419 | -2.49% | $74,337 | $41.48M |
| Sep 8, 2026 | $0.04415 | $0.04518 | $0.04219 | $0.04297 | -2.67% | $73,554 | $42.54M |
| Sep 7, 2026 | $0.04479 | $0.04591 | $0.04316 | $0.04415 | -1.43% | $79,661 | $43.71M |
| Sep 6, 2026 | $0.04532 | $0.04621 | $0.0425 | $0.04479 | -1.17% | $136,331 | $44.34M |
| Sep 5, 2026 | $0.04176 | $0.04834 | $0.04143 | $0.04532 | +8.52% | $138,581 | $44.86M |
| Sep 4, 2026 | $0.0412 | $0.04258 | $0.0402 | $0.04176 | +1.36% | $67,502 | $41.34M |
| Sep 3, 2026 | $0.03893 | $0.0427 | $0.0385 | $0.0412 | +5.83% | $105,172 | $40.79M |
| Sep 2, 2026 | $0.03911 | $0.03999 | $0.03839 | $0.03893 | -0.46% | $60,873 | $38.54M |
| Sep 1, 2026 | $0.03952 | $0.04091 | $0.03867 | $0.03911 | -1.04% | $65,472 | $38.72M |
| Aug 31, 2026 | $0.03896 | $0.04032 | $0.03878 | $0.03952 | +1.44% | $63,066 | $39.12M |
| Aug 30, 2026 | $0.04148 | $0.04165 | $0.03836 | $0.03896 | -6.08% | $63,614 | $38.57M |
| Aug 29, 2026 | $0.04237 | $0.04288 | $0.04103 | $0.04148 | -2.10% | $60,000 | $41.06M |
| Aug 28, 2026 | $0.04369 | $0.04435 | $0.04062 | $0.04237 | -3.02% | $66,741 | $41.94M |
| Aug 27, 2026 | $0.04369 | $0.04659 | $0.04211 | $0.04369 | +0.00% | $75,329 | $43.25M |
| Aug 26, 2026 | $0.04174 | $0.04375 | $0.04066 | $0.04369 | +4.67% | $74,846 | $43.25M |
| Aug 25, 2026 | $0.04448 | $0.04619 | $0.0410 | $0.04174 | -6.16% | $94,297 | $41.32M |
| Aug 24, 2026 | $0.04599 | $0.04599 | $0.0429 | $0.04448 | -3.28% | $79,672 | $44.03M |
| Aug 23, 2026 | $0.0448 | $0.04698 | $0.04169 | $0.04599 | +2.66% | $90,198 | $45.53M |
| Aug 22, 2026 | $0.04906 | $0.05363 | $0.0350 | $0.0448 | -8.68% | $104,339 | $44.35M |
| Aug 21, 2026 | $0.04325 | $0.04972 | $0.04236 | $0.04906 | +13.43% | $230,270 | $48.57M |
| Aug 20, 2026 | $0.03822 | $0.04507 | $0.03773 | $0.04325 | +13.16% | $255,723 | $42.81M |
| Aug 19, 2026 | $0.03538 | $0.0387 | $0.03488 | $0.03822 | +8.03% | $92,014 | $37.84M |
| Aug 18, 2026 | $0.03528 | $0.03572 | $0.03465 | $0.03538 | +0.28% | $70,959 | $35.02M |
| Aug 17, 2026 | $0.03516 | $0.03576 | $0.03499 | $0.03528 | +0.34% | $71,439 | $34.92M |
| Aug 16, 2026 | $0.03589 | $0.03616 | $0.0347 | $0.03516 | -2.03% | $60,264 | $34.81M |
| Aug 15, 2026 | $0.03615 | $0.03692 | $0.03581 | $0.03589 | -0.72% | $56,820 | $35.53M |
| Aug 14, 2026 | $0.03617 | $0.03632 | $0.03524 | $0.03615 | -0.06% | $62,341 | $35.79M |
| Aug 13, 2026 | $0.03613 | $0.03745 | $0.03569 | $0.03617 | +0.11% | $66,471 | $35.81M |
| Aug 12, 2026 | $0.03712 | $0.03739 | $0.0355 | $0.03613 | -2.67% | $69,399 | $35.77M |
| Aug 11, 2026 | $0.03743 | $0.03791 | $0.03631 | $0.03712 | -0.83% | $71,072 | $36.75M |
| Aug 10, 2026 | $0.03947 | $0.04002 | $0.03736 | $0.03743 | -5.17% | $101,083 | $37.05M |
| Aug 9, 2026 | $0.03862 | $0.04226 | $0.03803 | $0.03947 | +2.20% | $137,619 | $39.07M |
| Aug 8, 2026 | $0.0357 | $0.03933 | $0.03546 | $0.03862 | +8.18% | $107,156 | $38.23M |
| Aug 7, 2026 | $0.03627 | $0.0367 | $0.03558 | $0.0357 | -1.57% | $70,970 | $35.34M |
| Aug 6, 2026 | $0.03714 | $0.03777 | $0.0362 | $0.03627 | -2.34% | $106,424 | $35.91M |
| Aug 5, 2026 | $0.03619 | $0.03798 | $0.03615 | $0.03714 | +2.63% | $110,791 | $36.77M |
| Aug 4, 2026 | $0.03593 | $0.03659 | $0.03546 | $0.03619 | +0.72% | $99,687 | $35.83M |
| Aug 3, 2026 | $0.03559 | $0.0361 | $0.03489 | $0.03593 | +0.96% | $62,206 | $35.57M |
| Aug 2, 2026 | $0.03524 | $0.0365 | $0.03523 | $0.03559 | +0.99% | $74,994 | $35.23M |
| Aug 1, 2026 | $0.03505 | $0.03649 | $0.0345 | $0.03524 | +0.54% | $88,857 | $34.89M |
| Jul 31, 2026 | $0.0346 | $0.0355 | $0.0341 | $0.03505 | +1.30% | $69,295 | $34.70M |
| Jul 30, 2026 | $0.03423 | $0.03493 | $0.03394 | $0.0346 | +1.08% | $66,072 | $34.25M |
| Jul 29, 2026 | $0.0354 | $0.03559 | $0.03343 | $0.03423 | -3.31% | $80,987 | $33.89M |
| Jul 28, 2026 | $0.03575 | $0.03615 | $0.03478 | $0.0354 | -0.98% | $76,667 | $35.04M |
| Jul 27, 2026 | $0.03809 | $0.03824 | $0.03555 | $0.03575 | -6.14% | $81,127 | $35.39M |
| Jul 26, 2026 | $0.03705 | $0.03935 | $0.03688 | $0.03809 | +2.81% | $91,196 | $37.71M |
| Jul 25, 2026 | $0.03625 | $0.0379 | $0.03587 | $0.03705 | +2.21% | $76,784 | $36.68M |
| Jul 24, 2026 | $0.03654 | $0.03723 | $0.03579 | $0.03625 | -0.79% | $69,640 | $35.89M |
| Jul 23, 2026 | $0.03823 | $0.03909 | $0.03654 | $0.03654 | -4.42% | $71,566 | $36.17M |
| Jul 22, 2026 | $0.03852 | $0.03872 | $0.03779 | $0.03823 | -0.75% | $68,724 | $37.85M |
| Jul 21, 2026 | $0.03901 | $0.03937 | $0.03831 | $0.03852 | -1.26% | $83,769 | $38.13M |
| Jul 20, 2026 | $0.03749 | $0.03942 | $0.03681 | $0.03901 | +4.05% | $109,630 | $38.62M |
| Jul 19, 2026 | $0.03755 | $0.03834 | $0.03698 | $0.03749 | -0.16% | $63,799 | $37.11M |
| Jul 18, 2026 | $0.03724 | $0.03938 | $0.03718 | $0.03755 | +0.83% | $99,015 | $37.17M |
| Jul 17, 2026 | $0.03762 | $0.03811 | $0.0365 | $0.03724 | -1.01% | $67,016 | $36.87M |
| Jul 16, 2026 | $0.03874 | $0.03912 | $0.03748 | $0.03762 | -2.89% | $61,813 | $37.24M |
| Jul 15, 2026 | $0.0385 | $0.03984 | $0.03811 | $0.03874 | +0.62% | $63,768 | $38.35M |
| Jul 14, 2026 | $0.03765 | $0.03893 | $0.03747 | $0.0385 | +2.26% | $75,594 | $38.11M |
| Jul 13, 2026 | $0.03894 | $0.03965 | $0.03718 | $0.03765 | -3.31% | $66,714 | $37.27M |
| Jul 12, 2026 | $0.04095 | $0.04097 | $0.03869 | $0.03894 | -4.91% | $85,952 | $38.55M |
| Jul 11, 2026 | $0.04037 | $0.04861 | $0.03986 | $0.04095 | +1.44% | $123,620 | $40.54M |
| Jul 10, 2026 | $0.03978 | $0.04076 | $0.03944 | $0.04037 | +1.48% | $64,824 | $39.96M |
| Jul 9, 2026 | $0.03944 | $0.04052 | $0.03929 | $0.03978 | +0.86% | $62,536 | $39.38M |
| Jul 8, 2026 | $0.03998 | $0.04036 | $0.03883 | $0.03944 | -1.35% | $70,628 | $39.04M |
| Jul 7, 2026 | $0.04236 | $0.04264 | $0.0397 | $0.03998 | -5.62% | $70,705 | $39.58M |
| Jul 6, 2026 | $0.04377 | $0.04378 | $0.04068 | $0.04236 | -3.22% | $74,803 | $41.93M |
| Jul 5, 2026 | $0.04254 | $0.04433 | $0.04155 | $0.04377 | +2.89% | $65,118 | $43.33M |
| Jul 4, 2026 | $0.04446 | $0.04508 | $0.04226 | $0.04254 | -4.32% | $70,480 | $42.11M |
| Jul 3, 2026 | $0.04266 | $0.04473 | $0.04228 | $0.04446 | +4.22% | $83,330 | $44.01M |
| Jul 2, 2026 | $0.04039 | $0.04414 | $0.03961 | $0.04266 | +5.62% | $105,878 | $42.23M |
| Jul 1, 2026 | $0.03967 | $0.04147 | $0.03846 | $0.04039 | +1.81% | $69,510 | $39.98M |
| Jun 30, 2026 | $0.03977 | $0.04062 | $0.03797 | $0.03967 | -0.25% | $74,973 | $39.27M |
| Jun 29, 2026 | $0.03916 | $0.04132 | $0.03852 | $0.03977 | +1.56% | $78,025 | $39.37M |
| Jun 28, 2026 | $0.0391 | $0.04055 | $0.03839 | $0.03916 | +0.15% | $92,268 | $38.77M |
| Jun 27, 2026 | $0.03951 | $0.04128 | $0.03906 | $0.0391 | -1.04% | $76,834 | $38.71M |
| Jun 26, 2026 | $0.0367 | $0.04145 | $0.03558 | $0.03951 | +7.66% | $80,962 | $39.11M |
| Jun 25, 2026 | $0.03774 | $0.03839 | $0.03433 | $0.0367 | -2.76% | $83,887 | $36.33M |
| Jun 24, 2026 | $0.03869 | $0.0392 | $0.03541 | $0.03774 | -2.46% | $71,822 | $37.36M |
| Jun 23, 2026 | $0.03969 | $0.04003 | $0.03727 | $0.03869 | -2.52% | $63,945 | $38.30M |
| Jun 22, 2026 | $0.03975 | $0.04179 | $0.03922 | $0.03969 | -0.15% | $64,156 | $39.29M |
| Jun 21, 2026 | $0.0403 | $0.04166 | $0.03973 | $0.03975 | -1.36% | $62,682 | $39.35M |
| Jun 20, 2026 | $0.04014 | $0.04066 | $0.03911 | $0.0403 | +0.40% | $59,040 | $39.89M |
| Jun 19, 2026 | $0.04034 | $0.04065 | $0.03892 | $0.04014 | — | $62,311 | $39.74M |
Moo Deng Historical Data FAQ
Window highs, lows, best/worst days and volume for Moo DengWhat is the all-time high for MOODENG?
Moo Deng's record price is about $0.680378. It currently trades at $0.03736, roughly 94.5% below that peak. The all-time low on record is $0.01544782. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MOODENG market cap?
Moo Deng has a market capitalisation of about $36.99M, on roughly $5.48M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MOODENG change over this window?
Across 90 daily candles, close-to-close moved down 7.13%.
What were MOODENG's high and low in this window?
In this sample, the highest trade print is about $0.05363 (Aug 22, 2026) and the lowest about $0.03343 (Jul 29, 2026).
What were MOODENG's best and worst days in this window?
Best close-to-close day was about +13.43% (Aug 21, 2026); worst was -8.68% (Aug 22, 2026).