MOVEEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.093209 | -0.00189 | -1.99% | 0.09526 | 0.096168 | 0.092882 | 0.00 |
Jun 27 2024 | 0.0951 | 0.00211 | 2.27% | 0.09304 | 0.095798 | 0.092888 | 0.00 |
Jun 26 2024 | 0.09299 | -0.000753 | -0.80% | 0.058955 | 0.094315 | 0.058746 | 0.00 |
Jun 25 2024 | 0.093742 | -0.007992 | -7.86% | 0.101825 | 0.102959 | 0.092764 | 0.00 |
Jun 24 2024 | 0.101734 | 0.003125 | 3.17% | 0.09859 | 0.101734 | 0.093414 | 0.00 |
Jun 23 2024 | 0.098609 | -0.002161 | -2.14% | 0.100769 | 0.101463 | 0.098327 | 0.00 |
Jun 22 2024 | 0.10077 | -0.000671 | -0.66% | 0.101505 | 0.101505 | 0.100271 | 0.00 |
Jun 21 2024 | 0.101441 | 0.000129 | 0.13% | 0.101248 | 0.102261 | 0.099386 | 0.00 |
Jun 20 2024 | 0.101312 | -0.002125 | -2.05% | 0.103449 | 0.104202 | 0.096897 | 0.00 |
Jun 19 2024 | 0.103437 | -0.043354 | -29.53% | 0.146867 | 0.15133 | 0.102259 | 0.00 |
Jun 18 2024 | 0.146791 | -0.008012 | -5.18% | 0.155226 | 0.15524 | 0.14246 | 0.00 |
Jun 17 2024 | 0.154803 | -0.030997 | -16.68% | 0.058955 | 0.184893 | 0.058746 | 0.00 |
Jun 16 2024 | 0.1858 | 0.000603 | 0.33% | 0.185071 | 0.22615 | 0.182447 | 1.00 |
Jun 15 2024 | 0.185198 | 0.082065 | 79.57% | 0.103138 | 0.185613 | 0.102926 | 1.00 |
Jun 14 2024 | 0.103133 | 0.026723 | 34.97% | 0.076493 | 0.10319 | 0.074039 | 0.00 |
Jun 13 2024 | 0.07641 | -0.001948 | -2.49% | 0.078277 | 0.078338 | 0.075504 | 0.00 |
Jun 12 2024 | 0.078358 | 0.001348 | 1.75% | 0.077036 | 0.080405 | 0.076266 | 0.00 |
Jun 11 2024 | 0.07701 | -0.003687 | -4.57% | 0.080733 | 0.080782 | 0.075586 | 0.00 |
Jun 10 2024 | 0.080697 | 0.021356 | 35.99% | 0.058955 | 0.081648 | 0.058535 | 0.00 |
Jun 09 2024 | 0.059341 | 0.000344 | 0.58% | 0.058955 | 0.059557 | 0.058746 | 0.00 |
Jun 08 2024 | 0.058996 | 0.005141 | 9.54% | 0.053832 | 0.059 | 0.053715 | 0.00 |
Jun 07 2024 | 0.053856 | -0.001968 | -3.53% | 0.055797 | 0.056201 | 0.053316 | 0.00 |
Jun 06 2024 | 0.055824 | -0.01799 | -24.37% | 0.073801 | 0.074031 | 0.055115 | 0.00 |
Jun 05 2024 | 0.073814 | -0.030705 | -29.38% | 0.064622 | 0.10498 | 0.062994 | 0.00 |
Jun 04 2024 | 0.104519 | 0.001415 | 1.37% | 0.103234 | 0.104993 | 0.10257 | 0.00 |
Jun 03 2024 | 0.103104 | -0.006664 | -6.07% | 0.109638 | 0.111039 | 0.102999 | 0.00 |
Jun 02 2024 | 0.109767 | 0.005782 | 5.56% | 0.103985 | 0.142912 | 0.103512 | 0.00 |
Jun 01 2024 | 0.103985 | 0.001362 | 1.33% | 0.10263 | 0.104348 | 0.10227 | 0.00 |
May 31 2024 | 0.102624 | 0.000463 | 0.45% | 0.102122 | 0.104791 | 0.101515 | 0.00 |
May 30 2024 | 0.102161 | 0.026028 | 34.19% | 0.076162 | 0.10406 | 0.074886 | 0.00 |
May 29 2024 | 0.076132 | -0.005214 | -6.41% | 0.08126 | 0.082138 | 0.075651 | 0.00 |
May 28 2024 | 0.081346 | -0.001052 | -1.28% | 0.082206 | 0.083035 | 0.079778 | 0.00 |
May 27 2024 | 0.082398 | 0.001464 | 1.81% | 0.064622 | 0.084016 | 0.062994 | 0.00 |
May 26 2024 | 0.080934 | 0.001639 | 2.07% | 0.079353 | 0.082099 | 0.078975 | 0.00 |
May 25 2024 | 0.079295 | -0.002229 | -2.73% | 0.081368 | 0.082508 | 0.079003 | 0.00 |
May 24 2024 | 0.081524 | -0.000633 | -0.77% | 0.08242 | 0.083608 | 0.079494 | 0.00 |
May 23 2024 | 0.082157 | 0.000355 | 0.43% | 0.0817 | 0.086161 | 0.07804 | 0.00 |
May 22 2024 | 0.081801 | -0.001098 | -1.32% | 0.082837 | 0.083347 | 0.079899 | 0.00 |
May 21 2024 | 0.082899 | 0.00288 | 3.60% | 0.080189 | 0.083833 | 0.079396 | 0.00 |
May 20 2024 | 0.080019 | 0.012944 | 19.30% | 0.064622 | 0.080532 | 0.062994 | 0.00 |
May 19 2024 | 0.067076 | -0.00122 | -1.79% | 0.068264 | 0.068569 | 0.066854 | 0.00 |
May 18 2024 | 0.068296 | -0.001021 | -1.47% | 0.069359 | 0.070624 | 0.067753 | 0.00 |
May 17 2024 | 0.069317 | 0.003272 | 4.95% | 0.066023 | 0.069956 | 0.06583 | 0.00 |
May 16 2024 | 0.066045 | -0.000568 | -0.85% | 0.066595 | 0.067899 | 0.065649 | 0.00 |
May 15 2024 | 0.066612 | 0.003399 | 5.38% | 0.063284 | 0.06669 | 0.062804 | 0.00 |
May 14 2024 | 0.063214 | -0.001449 | -2.24% | 0.064622 | 0.064886 | 0.062738 | 0.00 |
May 13 2024 | 0.064663 | -0.008227 | -11.29% | 0.074022 | 0.074916 | 0.064431 | 0.00 |
May 12 2024 | 0.072889 | 0.000501 | 0.69% | 0.072475 | 0.073393 | 0.072241 | 0.00 |
May 11 2024 | 0.072389 | -0.000024 | -0.03% | 0.072494 | 0.073178 | 0.071886 | 0.00 |
May 10 2024 | 0.072412 | -0.003094 | -4.10% | 0.075381 | 0.075944 | 0.071664 | 0.00 |
May 09 2024 | 0.075507 | 0.001543 | 2.09% | 0.074022 | 0.076063 | 0.07346 | 0.00 |
May 08 2024 | 0.073964 | -0.001129 | -1.50% | 0.074948 | 0.075573 | 0.073138 | 0.00 |
May 07 2024 | 0.075092 | -0.001255 | -1.64% | 0.076341 | 0.077857 | 0.074845 | 0.00 |
May 06 2024 | 0.076348 | -0.016498 | -17.77% | 0.072937 | 0.452111 | 0.072038 | 0.00 |
May 05 2024 | 0.092846 | -0.010697 | -10.33% | 0.103515 | 0.105308 | 0.09254 | 0.00 |
May 04 2024 | 0.103542 | 0.000383 | 0.37% | 0.103037 | 0.10518 | 0.102865 | 0.00 |
May 03 2024 | 0.103159 | 0.00385 | 3.88% | 0.099307 | 0.103822 | 0.098359 | 0.00 |
May 02 2024 | 0.099309 | -0.003959 | -3.83% | 0.103151 | 0.104328 | 0.099062 | 0.00 |
May 01 2024 | 0.103268 | -0.001463 | -1.40% | 0.10437 | 0.104657 | 0.09754 | 0.00 |
Apr 30 2024 | 0.104731 | -0.006712 | -6.02% | 0.111208 | 0.112606 | 0.10113 | 0.00 |
Apr 29 2024 | 0.111443 | 0.001692 | 1.54% | 0.072937 | 0.451473 | 0.072038 | 0.00 |
Apr 28 2024 | 0.109752 | 0.000403 | 0.37% | 0.109352 | 0.112494 | 0.109179 | 0.00 |
Apr 27 2024 | 0.109349 | 0.006894 | 6.73% | 0.102561 | 0.11024 | 0.100884 | 0.00 |
Apr 26 2024 | 0.102455 | -0.000314 | -0.31% | 0.102702 | 0.103683 | 0.101648 | 0.00 |
Apr 25 2024 | 0.102769 | 0.000728 | 0.71% | 0.102193 | 0.103809 | 0.100009 | 0.00 |
Apr 24 2024 | 0.102041 | 0.022562 | 28.39% | 0.079561 | 0.102493 | 0.079561 | 0.00 |
Apr 23 2024 | 0.079479 | 0.009983 | 14.37% | 0.069467 | 0.079501 | 0.068492 | 0.00 |
Apr 22 2024 | 0.069496 | 0.001158 | 1.69% | 0.072937 | 0.073109 | 0.068835 | 0.00 |
Apr 21 2024 | 0.068338 | -0.000493 | -0.72% | 0.068789 | 0.06981 | 0.06773 | 0.00 |
Apr 20 2024 | 0.068831 | 0.001818 | 2.71% | 0.066722 | 0.069264 | 0.065982 | 0.00 |
Apr 19 2024 | 0.067013 | 0.000031 | 0.05% | 0.066866 | 0.068211 | 0.062706 | 0.00 |
Apr 18 2024 | 0.066982 | 0.006286 | 10.36% | 0.060836 | 0.067237 | 0.060181 | 0.00 |
Apr 17 2024 | 0.060696 | -0.002613 | -4.13% | 0.063263 | 0.063753 | 0.059551 | 0.00 |
Apr 16 2024 | 0.063309 | -0.000338 | -0.53% | 0.063548 | 0.064111 | 0.061559 | 0.00 |
Apr 15 2024 | 0.063647 | -0.0096 | -13.11% | 0.072937 | 0.073109 | 0.062331 | 0.00 |
Apr 14 2024 | 0.073247 | 0.003079 | 4.39% | 0.069696 | 0.073482 | 0.067535 | 0.00 |
Apr 13 2024 | 0.070168 | -0.010982 | -13.53% | 0.080777 | 0.082078 | 0.06694 | 0.00 |
Apr 12 2024 | 0.08115 | -0.006602 | -7.52% | 0.087664 | 0.088886 | 0.07835 | 0.00 |
Apr 11 2024 | 0.087752 | -0.000821 | -0.93% | 0.08847 | 0.090472 | 0.086997 | 0.00 |
Apr 10 2024 | 0.088573 | 0.000772 | 0.88% | 0.087706 | 0.089 | 0.085505 | 0.00 |
Apr 09 2024 | 0.0878 | -0.004628 | -5.01% | 0.092526 | 0.093183 | 0.086638 | 0.00 |
Apr 08 2024 | 0.092429 | 0.005979 | 6.92% | 0.125814 | 0.125814 | 0.085629 | 0.00 |
Apr 07 2024 | 0.086449 | -0.000439 | -0.51% | 0.086686 | 0.088254 | 0.085092 | 0.00 |
Apr 06 2024 | 0.086889 | 0.000961 | 1.12% | 0.085631 | 0.087703 | 0.085613 | 0.00 |
Apr 05 2024 | 0.085928 | -0.007781 | -8.30% | 0.093789 | 0.093931 | 0.083243 | 0.00 |
Apr 04 2024 | 0.093709 | 0.048084 | 105.39% | 0.045446 | 0.095386 | 0.044762 | 0.00 |
Apr 03 2024 | 0.045625 | -0.060377 | -56.96% | 0.106289 | 0.108728 | 0.040501 | 0.00 |
Apr 02 2024 | 0.106002 | -0.01104 | -9.43% | 0.116759 | 0.116759 | 0.105557 | 0.00 |
Apr 01 2024 | 0.117042 | -0.008697 | -6.92% | 0.125814 | 0.496518 | 0.113931 | 0.00 |
Mar 31 2024 | 0.125739 | 0.004644 | 3.83% | 0.121104 | 0.126113 | 0.121104 | 0.00 |
Mar 30 2024 | 0.121095 | -0.00027 | -0.22% | 0.121212 | 0.123096 | 0.120473 | 0.00 |