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
$0.03476
+2.30% 1D
Recently Viewed
1H+1.05%
1D+2.30%
1W-9.67%
1M-25.41%
Moo Deng (MOODENG) has 90 days of daily open, high, low and close on file. Over that window MOODENG ranged $0.03418 to $0.05013, closed at $0.03476 and is down 2.6% across the window.
Moo Deng — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05013
Window low
$0.03418
First → last
-2.63%
Latest close
$0.03476
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03463 | $0.03497 | $0.03327 | $0.03476 | +0.38% | $16,928 | $34.41M |
| Nov 3, 2026 | $0.03418 | $0.03509 | $0.0337 | $0.03463 | +1.32% | $108,697 | $34.28M |
| Nov 2, 2026 | $0.03558 | $0.03587 | $0.03359 | $0.03418 | -3.93% | $85,681 | $33.84M |
| Nov 1, 2026 | $0.03532 | $0.03653 | $0.03508 | $0.03558 | +0.74% | $125,933 | $35.22M |
| Oct 31, 2026 | $0.0361 | $0.03624 | $0.03523 | $0.03532 | -2.16% | $65,047 | $34.96M |
| Oct 30, 2026 | $0.03489 | $0.03624 | $0.03252 | $0.0361 | +3.47% | $133,234 | $35.74M |
| Oct 29, 2026 | $0.03878 | $0.0391 | $0.0348 | $0.03489 | -10.03% | $74,814 | $34.54M |
| Oct 28, 2026 | $0.03865 | $0.03939 | $0.03784 | $0.03878 | +0.34% | $92,500 | $38.39M |
| Oct 27, 2026 | $0.03841 | $0.03899 | $0.03764 | $0.03865 | +0.62% | $88,318 | $38.26M |
| Oct 26, 2026 | $0.03835 | $0.03972 | $0.03744 | $0.03841 | +0.16% | $107,309 | $38.02M |
| Oct 25, 2026 | $0.03976 | $0.04015 | $0.0375 | $0.03835 | -3.55% | $79,477 | $37.96M |
| Oct 24, 2026 | $0.03977 | $0.04153 | $0.0388 | $0.03976 | -0.03% | $112,875 | $39.36M |
| Oct 23, 2026 | $0.04274 | $0.04383 | $0.03909 | $0.03977 | -6.95% | $94,282 | $39.37M |
| Oct 22, 2026 | $0.04268 | $0.04335 | $0.04016 | $0.04274 | +0.14% | $131,889 | $42.31M |
| Oct 21, 2026 | $0.04111 | $0.04707 | $0.0408 | $0.04268 | +3.82% | $166,918 | $42.25M |
| Oct 20, 2026 | $0.03775 | $0.04152 | $0.03705 | $0.04111 | +8.90% | $70,234 | $40.70M |
| Oct 19, 2026 | $0.03693 | $0.03799 | $0.03548 | $0.03775 | +2.22% | $61,145 | $37.37M |
| Oct 18, 2026 | $0.0374 | $0.03759 | $0.03523 | $0.03693 | -1.26% | $63,280 | $36.56M |
| Oct 17, 2026 | $0.03872 | $0.03874 | $0.03648 | $0.0374 | -3.41% | $58,384 | $37.02M |
| Oct 16, 2026 | $0.03923 | $0.03981 | $0.03778 | $0.03872 | -1.30% | $59,891 | $38.33M |
| Oct 15, 2026 | $0.03936 | $0.03989 | $0.03667 | $0.03923 | -0.33% | $65,641 | $38.84M |
| Oct 14, 2026 | $0.04075 | $0.04129 | $0.03907 | $0.03936 | -3.41% | $66,688 | $38.96M |
| Oct 13, 2026 | $0.04043 | $0.04216 | $0.03889 | $0.04075 | +0.79% | $63,256 | $40.34M |
| Oct 12, 2026 | $0.04361 | $0.04385 | $0.04031 | $0.04043 | -7.29% | $67,581 | $40.02M |
| Oct 11, 2026 | $0.04348 | $0.04501 | $0.04261 | $0.04361 | +0.30% | $93,519 | $43.17M |
| Oct 10, 2026 | $0.04174 | $0.04773 | $0.0415 | $0.04348 | +4.17% | $93,200 | $43.04M |
| Oct 9, 2026 | $0.04052 | $0.04182 | $0.04024 | $0.04174 | +3.01% | $58,273 | $41.32M |
| Oct 8, 2026 | $0.04298 | $0.04357 | $0.03876 | $0.04052 | -5.72% | $63,352 | $40.11M |
| Oct 7, 2026 | $0.04571 | $0.04575 | $0.04181 | $0.04298 | -5.97% | $69,588 | $42.55M |
| Oct 6, 2026 | $0.04655 | $0.04697 | $0.04484 | $0.04571 | -1.80% | $59,896 | $45.25M |
| Oct 5, 2026 | $0.0466 | $0.04776 | $0.04562 | $0.04655 | -0.11% | $68,091 | $46.08M |
| Oct 4, 2026 | $0.04651 | $0.04679 | $0.04584 | $0.0466 | +0.19% | $74,104 | $46.13M |
| Oct 3, 2026 | $0.04643 | $0.04666 | $0.04543 | $0.04651 | +0.17% | $55,663 | $46.04M |
| Oct 2, 2026 | $0.04692 | $0.04876 | $0.04458 | $0.04643 | -1.04% | $69,765 | $45.96M |
| Oct 1, 2026 | $0.04704 | $0.04841 | $0.0453 | $0.04692 | -0.26% | $64,900 | $46.45M |
| Sep 30, 2026 | $0.04645 | $0.04846 | $0.04626 | $0.04704 | +1.27% | $66,773 | $46.57M |
| Sep 29, 2026 | $0.04664 | $0.04809 | $0.04474 | $0.04645 | -0.41% | $60,134 | $45.98M |
| Sep 28, 2026 | $0.04873 | $0.04931 | $0.04461 | $0.04664 | -4.29% | $76,557 | $46.17M |
| Sep 27, 2026 | $0.04885 | $0.04977 | $0.0479 | $0.04873 | -0.25% | $60,494 | $48.24M |
| Sep 26, 2026 | $0.05013 | $0.05143 | $0.04775 | $0.04885 | -2.55% | $69,492 | $48.36M |
| Sep 25, 2026 | $0.04905 | $0.05239 | $0.04759 | $0.05013 | +2.20% | $97,356 | $49.63M |
| Sep 24, 2026 | $0.0448 | $0.05158 | $0.04401 | $0.04905 | +9.49% | $78,927 | $48.56M |
| Sep 23, 2026 | $0.04884 | $0.05053 | $0.04369 | $0.0448 | -8.27% | $98,592 | $44.35M |
| Sep 22, 2026 | $0.04832 | $0.04974 | $0.04626 | $0.04884 | +1.08% | $90,391 | $48.35M |
| Sep 21, 2026 | $0.0446 | $0.0504 | $0.04387 | $0.04832 | +8.34% | $128,314 | $47.83M |
| Sep 20, 2026 | $0.04567 | $0.04609 | $0.04234 | $0.0446 | -2.34% | $72,854 | $44.15M |
| Sep 19, 2026 | $0.04471 | $0.04735 | $0.04298 | $0.04567 | +2.15% | $95,976 | $45.21M |
| Sep 18, 2026 | $0.04143 | $0.0454 | $0.04106 | $0.04471 | +7.92% | $96,828 | $44.26M |
| Sep 17, 2026 | $0.03863 | $0.04431 | $0.03819 | $0.04143 | +7.25% | $94,104 | $41.01M |
| Sep 16, 2026 | $0.03786 | $0.03874 | $0.03662 | $0.03863 | +2.03% | $66,734 | $38.24M |
| 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 | — | $70,970 | $35.34M |
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 $0.03476, roughly 94.9% 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 $34.54M, on roughly $5.22M 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 2.63%.
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 $0.03252 (Oct 30, 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 -10.03% (Oct 29, 2026).