MOVEZ More Historical Data - MOVEZUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
MOVEZ (Cryptocurrency:MOVEZUST)
MOVEZ (Cryptocurrency:MOVEZUST) Historical

MOVEZUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.000192	-0.000019	-9.00%	0.00021	0.000215	0.000176	160,720,770.00
Jun 06 2024	0.000211	-0.000011	-4.95%	0.000219	0.000224	0.000189	133,405,202.00
Jun 05 2024	0.000222	-0.000011	-4.72%	0.000234	0.000236	0.000208	258,863,521.00
Jun 04 2024	0.000233	0.00000500	2.19%	0.000228	0.000236	0.00021	83,547,883.00
Jun 03 2024	0.000228	0.000012	5.56%	0.000216	0.000244	0.000216	145,057,142.00
Jun 02 2024	0.000216	-0.00000400	-1.82%	0.00022	0.000227	0.00021	135,793,992.00
Jun 01 2024	0.00022	-0.00000400	-1.79%	0.000224	0.000226	0.00021	139,649,760.00
May 31 2024	0.000224	-0.00000500	-2.18%	0.000229	0.000232	0.00022	113,975,750.00
May 30 2024	0.000229	-0.00000700	-2.97%	0.000236	0.000246	0.000227	147,773,191.00
May 29 2024	0.000236	-0.000021	-8.17%	0.000254	0.000256	0.000227	182,953,890.00
May 28 2024	0.000257	0.00000900	3.63%	0.000252	0.000272	0.000238	246,050,700.00
May 27 2024	0.000248	-0.000016	-6.06%	0.000265	0.000289	0.000225	314,088,534.00
May 26 2024	0.000264	-0.000011	-4.00%	0.000276	0.000399	0.000244	2,913,999,161.00
May 25 2024	0.000275	0.000055	25.00%	0.000221	0.00052	0.000209	3,053,865,158.00
May 24 2024	0.00022	-0.000013	-5.58%	0.000227	0.000254	0.00021	768,612,207.00
May 23 2024	0.000233	-0.000059	-20.21%	0.000288	0.000292	0.000222	732,303,570.00
May 22 2024	0.000292	-0.000013	-4.26%	0.000305	0.000315	0.000275	421,722,133.00
May 21 2024	0.000305	-0.000272	-47.14%	0.000578	0.000592	0.000283	2,533,638,906.00
May 20 2024	0.000577	0.00000700	1.23%	0.000571	0.000584	0.000552	358,553,721.00
May 19 2024	0.00057	-0.000022	-3.72%	0.000589	0.000595	0.00057	84,482,539.00
May 18 2024	0.000592	0.00000400	0.68%	0.000587	0.000594	0.000576	71,600,568.00
May 17 2024	0.000588	-0.00000500	-0.84%	0.000591	0.000599	0.000568	158,648,694.00
May 16 2024	0.000593	0.00	0.00%	0.000597	0.000605	0.00058	78,399,327.00
May 15 2024	0.000593	0.000018	3.13%	0.000577	0.000605	0.000571	133,141,821.00
May 14 2024	0.000575	-0.00000800	-1.37%	0.000588	0.000593	0.000572	114,773,790.00
May 13 2024	0.000583	-0.00002	-3.32%	0.000603	0.000666	0.00057	449,752,074.00
May 12 2024	0.000603	0.00001	1.69%	0.00059	0.000619	0.000582	121,063,268.00
May 11 2024	0.000593	-0.00000400	-0.67%	0.000596	0.000678	0.000586	413,219,900.00
May 10 2024	0.000597	0.000024	4.19%	0.000573	0.000624	0.000566	263,398,727.00
May 09 2024	0.000573	0.000019	3.43%	0.000553	0.0006	0.00055	213,139,399.00
May 08 2024	0.000554	-0.00000500	-0.89%	0.000558	0.000572	0.000543	158,158,971.00
May 07 2024	0.000559	-0.00000200	-0.36%	0.000559	0.000584	0.000554	150,346,436.00
May 06 2024	0.000561	-0.000027	-4.59%	0.000588	0.000601	0.000559	179,450,811.00
May 05 2024	0.000588	0.000028	5.00%	0.000563	0.000612	0.00055	212,533,900.00
May 04 2024	0.00056	0.00000200	0.36%	0.00056	0.000575	0.000551	158,847,930.00
May 03 2024	0.000558	0.00000600	1.09%	0.000552	0.000575	0.000546	177,308,460.00
May 02 2024	0.000552	0.00000800	1.47%	0.00055	0.000625	0.000542	536,824,884.00
May 01 2024	0.000544	0.000042	8.37%	0.000504	0.000687	0.000482	851,285,401.00
Apr 30 2024	0.000502	-0.000044	-8.06%	0.000547	0.000557	0.000488	237,177,326.00
Apr 29 2024	0.000546	-0.00002	-3.53%	0.00056	0.00057	0.000524	248,721,744.00
Apr 28 2024	0.000566	0.00000100	0.18%	0.000562	0.000609	0.000552	301,675,908.00
Apr 27 2024	0.000565	-0.000013	-2.25%	0.000562	0.000645	0.000543	1,051,629,670.00
Apr 26 2024	0.000578	0.000064	12.45%	0.000514	0.000602	0.0005	600,628,400.00
Apr 25 2024	0.000514	-0.000018	-3.38%	0.000531	0.000541	0.000507	38,285,012.00
Apr 24 2024	0.000532	-0.000032	-5.67%	0.000565	0.000612	0.000522	175,049,694.00
Apr 23 2024	0.000564	0.00000100	0.18%	0.000564	0.000577	0.000557	102,016,676.00
Apr 22 2024	0.000563	-0.00000500	-0.88%	0.000563	0.000588	0.000553	354,030,948.00
Apr 21 2024	0.000568	0.00000200	0.35%	0.00057	0.000592	0.000551	149,507,525.00
Apr 20 2024	0.000566	0.000025	4.62%	0.000544	0.000581	0.000535	181,011,535.00
Apr 19 2024	0.000541	-0.000043	-7.36%	0.000587	0.000594	0.000531	280,347,014.00
Apr 18 2024	0.000584	0.000064	12.31%	0.000519	0.000639	0.00051	964,409,314.00
Apr 17 2024	0.00052	0.000022	4.42%	0.000498	0.000592	0.000489	407,500,714.00
Apr 16 2024	0.000498	0.00000100	0.20%	0.000497	0.00051	0.000449	186,678,722.00
Apr 15 2024	0.000497	-0.000021	-4.05%	0.000512	0.000542	0.000482	606,109,753.00
Apr 14 2024	0.000518	0.000043	9.05%	0.000469	0.000562	0.00044	419,054,187.00
Apr 13 2024	0.000475	-0.000101	-17.53%	0.000583	0.000593	0.000437	1,179,986,434.00
Apr 12 2024	0.000576	-0.000213	-27.00%	0.000791	0.000811	0.000489	604,688,246.00
Apr 11 2024	0.000789	-0.000026	-3.19%	0.000812	0.000824	0.000786	87,593,065.00
Apr 10 2024	0.000815	-0.000036	-4.23%	0.000851	0.000865	0.000782	156,919,668.00
Apr 09 2024	0.000851	-0.00003	-3.41%	0.00088	0.000884	0.000833	73,443,649.00
Apr 08 2024	0.000881	0.000014	1.61%	0.000868	0.00089	0.00085	114,989,445.00
Apr 07 2024	0.000867	-0.00000900	-1.03%	0.000879	0.000892	0.000861	63,707,573.00
Apr 06 2024	0.000876	0.000024	2.82%	0.00085	0.000908	0.00084	85,000,904.00
Apr 05 2024	0.000852	-0.000045	-5.02%	0.000903	0.000903	0.000835	137,178,981.00
Apr 04 2024	0.000897	0.000012	1.36%	0.000881	0.000949	0.000877	100,000,078.00
Apr 03 2024	0.000885	0.00000500	0.57%	0.000875	0.000919	0.000863	85,005,491.00
Apr 02 2024	0.00088	-0.000042	-4.56%	0.000917	0.000943	0.000861	143,591,703.00
Apr 01 2024	0.000922	-0.00003	-3.15%	0.000947	0.000988	0.000881	152,443,862.00
Mar 31 2024	0.000952	0.000022	2.37%	0.000934	0.000977	0.00092	103,803,658.00
Mar 30 2024	0.00093	-0.00000900	-0.96%	0.000948	0.000955	0.000927	81,079,415.00
Mar 29 2024	0.000939	-0.000011	-1.16%	0.000945	0.001014	0.000931	259,287,338.00
Mar 28 2024	0.00095	0.000076	8.70%	0.000882	0.00107	0.000873	285,938,611.00
Mar 27 2024	0.000874	-0.000048	-5.21%	0.000924	0.000936	0.000869	158,574,895.00
Mar 26 2024	0.000922	-0.00000600	-0.65%	0.000926	0.00095	0.000895	113,362,161.00
Mar 25 2024	0.000928	0.000017	1.87%	0.000917	0.000941	0.000898	247,041,955.00
Mar 24 2024	0.000911	0.000041	4.71%	0.000875	0.000925	0.000854	107,054,362.00
Mar 23 2024	0.00087	-0.000022	-2.47%	0.0009	0.00095	0.000868	123,554,120.00
Mar 22 2024	0.000892	0.000024	2.76%	0.000868	0.000912	0.000835	139,207,108.00
Mar 21 2024	0.000868	-0.000011	-1.25%	0.000879	0.000907	0.000836	152,763,114.00
Mar 20 2024	0.000879	0.000088	11.13%	0.000797	0.000912	0.00079	182,052,294.00
Mar 19 2024	0.000791	-0.000119	-13.08%	0.000904	0.000923	0.000768	226,936,753.00
Mar 18 2024	0.00091	-0.000017	-1.83%	0.000931	0.00094	0.000853	254,150,348.00
Mar 17 2024	0.000927	0.000017	1.87%	0.000907	0.000968	0.000866	210,817,173.00
Mar 16 2024	0.00091	-0.00004	-4.21%	0.00096	0.000965	0.000882	191,813,690.00
Mar 15 2024	0.00095	-0.000073	-7.14%	0.001031	0.001052	0.0009	325,590,682.00
Mar 14 2024	0.001023	-0.000088	-7.92%	0.001114	0.001134	0.000981	177,435,749.00
Mar 13 2024	0.001111	-0.000033	-2.88%	0.001139	0.00118	0.0011	233,452,745.00
Mar 12 2024	0.001144	-0.000114	-9.06%	0.001248	0.001248	0.001097	401,410,412.00
Mar 11 2024	0.001258	-0.000075	-5.63%	0.001305	0.00139	0.001133	947,650,638.00
Mar 10 2024	0.001333	0.000219	19.66%	0.001114	0.001413	0.00102	921,857,682.00
Mar 09 2024	0.001114	0.000081	7.84%	0.001034	0.001196	0.001001	40,415,293.00

NLBNPIT21CR9 20240621 35...

Eu Mfa Ukr Next Gen Fx 3...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions