MOVEZ More Historical Data - MOVEZUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
MOVEZ (Gate.io:MOVEZUSDT)
MOVEZ (Gate.io:MOVEZUSDT) Historical

MOVEZUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 02 2024	0.000134	-0.00000600	-4.27%	0.000141	0.000141	0.000131	116,873,032.00
Jul 01 2024	0.00014	-0.00000700	-4.74%	0.000147	0.000149	0.00014	100,174,076.00
Jun 30 2024	0.000148	-0.00000300	-1.99%	0.000151	0.000153	0.000146	116,822,813.00
Jun 29 2024	0.000151	0.00000300	2.03%	0.000148	0.000161	0.000147	145,158,811.00
Jun 28 2024	0.000148	0.00000400	2.79%	0.000143	0.000164	0.000142	152,949,028.00
Jun 27 2024	0.000144	0.00000030	0.21%	0.000143	0.000147	0.000139	127,214,114.00
Jun 26 2024	0.000143	-0.00000500	-3.38%	0.000148	0.000158	0.00014	155,056,332.00
Jun 25 2024	0.000148	-0.00000200	-1.34%	0.00015	0.000169	0.000139	224,230,032.00
Jun 24 2024	0.00015	-0.00000300	-1.97%	0.000152	0.000216	0.000147	238,450,742.00
Jun 23 2024	0.000153	0.00001	7.02%	0.000143	0.000154	0.000142	137,164,765.00
Jun 22 2024	0.000142	0.00000700	5.19%	0.000135	0.000145	0.000127	175,042,466.00
Jun 21 2024	0.000135	0.00000200	1.51%	0.000133	0.000184	0.000127	198,551,517.00
Jun 20 2024	0.000133	0.00000300	2.31%	0.00013	0.000135	0.00013	116,703,555.00
Jun 19 2024	0.00013	-0.00000300	-2.25%	0.000133	0.000141	0.000128	127,421,823.00
Jun 18 2024	0.000133	-0.00000300	-2.20%	0.000134	0.00014	0.000127	184,034,798.00
Jun 17 2024	0.000136	-0.00000800	-5.55%	0.000144	0.000146	0.000132	126,436,377.00
Jun 16 2024	0.000144	-0.00000060	-0.41%	0.000145	0.00015	0.000139	135,117,096.00
Jun 15 2024	0.000145	-0.000013	-8.26%	0.000158	0.000159	0.000139	125,954,215.00
Jun 14 2024	0.000157	0.00000600	3.97%	0.000151	0.000164	0.00014	134,659,856.00
Jun 13 2024	0.000151	-0.00002	-11.71%	0.000171	0.000171	0.000149	152,396,978.00
Jun 12 2024	0.000171	0.00	0.00%	0.000178	0.000184	0.000162	183,838,218.00
Jun 11 2024	0.000171	0.000016	10.32%	0.000157	0.000235	0.000155	166,987,233.00
Jun 10 2024	0.000155	-0.000013	-7.75%	0.000168	0.000169	0.000144	138,551,076.00
Jun 09 2024	0.000168	-0.00000090	-0.53%	0.000171	0.000172	0.000162	123,801,231.00
Jun 08 2024	0.000169	-0.000023	-12.00%	0.000193	0.000194	0.000164	138,300,225.00
Jun 07 2024	0.000192	-0.00002	-9.47%	0.000209	0.000215	0.000176	159,152,229.00
Jun 06 2024	0.000211	-0.000011	-4.95%	0.00022	0.000224	0.00019	132,819,790.00
Jun 05 2024	0.000222	-0.000011	-4.73%	0.000233	0.000236	0.000209	179,394,970.00
Jun 04 2024	0.000233	0.00000500	2.19%	0.000228	0.000236	0.00021	82,383,277.00
Jun 03 2024	0.000228	0.000012	5.55%	0.000217	0.000244	0.000216	141,643,759.00
Jun 02 2024	0.000216	-0.00000400	-1.81%	0.000221	0.000227	0.00021	133,763,063.00
Jun 01 2024	0.000221	-0.00000400	-1.78%	0.000224	0.000226	0.00021	136,191,251.00
May 31 2024	0.000224	-0.00000500	-2.18%	0.000231	0.000232	0.00022	112,648,430.00
May 30 2024	0.000229	-0.00000700	-2.97%	0.000237	0.000246	0.000227	145,307,160.00
May 29 2024	0.000236	-0.000021	-8.18%	0.000256	0.000256	0.000227	174,047,030.00
May 28 2024	0.000257	0.00000800	3.22%	0.00025	0.000272	0.000241	235,175,059.00
May 27 2024	0.000248	-0.000014	-5.33%	0.000284	0.000288	0.00023	264,418,481.00
May 26 2024	0.000263	-0.000019	-6.76%	0.00027	0.00037	0.000246	236,261,696.00
May 25 2024	0.000281	0.00006	27.10%	0.000222	0.000351	0.000217	186,283,137.00
May 24 2024	0.000221	-0.00000900	-3.90%	0.000231	0.000246	0.000213	220,093,124.00
May 23 2024	0.000231	-0.000063	-21.42%	0.000292	0.000292	0.000229	201,787,565.00
May 22 2024	0.000294	-0.000011	-3.60%	0.000308	0.000315	0.000275	254,251,741.00
May 21 2024	0.000306	-0.000272	-47.11%	0.000579	0.00059	0.000294	241,841,406.00
May 20 2024	0.000577	0.00000600	1.05%	0.00057	0.000582	0.000555	28,560,067.00
May 19 2024	0.000572	-0.00002	-3.38%	0.00059	0.000593	0.00057	24,061,335.00
May 18 2024	0.000592	0.00000300	0.51%	0.000589	0.000593	0.000576	25,215,685.00
May 17 2024	0.000588	-0.00000200	-0.34%	0.00059	0.000597	0.000578	29,017,305.00
May 16 2024	0.000591	-0.00000800	-1.34%	0.000592	0.0006	0.00058	26,523,546.00
May 15 2024	0.000599	0.000023	4.00%	0.000575	0.0006	0.000571	26,776,836.00
May 14 2024	0.000576	-0.00000700	-1.20%	0.000584	0.000588	0.000572	25,699,310.00
May 13 2024	0.000583	-0.000021	-3.48%	0.000604	0.000659	0.000577	32,062,262.00
May 12 2024	0.000604	0.000014	2.37%	0.000591	0.000617	0.000582	25,438,070.00
May 11 2024	0.00059	-0.00000600	-1.01%	0.000596	0.000678	0.000586	36,950,694.00
May 10 2024	0.000596	0.000023	4.02%	0.000574	0.000614	0.000566	30,966,596.00
May 09 2024	0.000573	0.000019	3.43%	0.000554	0.000594	0.000551	41,063,735.00
May 08 2024	0.000554	-0.00000500	-0.90%	0.00056	0.000572	0.000543	32,479,388.00
May 07 2024	0.000558	-0.00000010	-0.02%	0.000558	0.000582	0.000557	33,559,609.00
May 06 2024	0.000559	-0.00003	-5.10%	0.000589	0.000598	0.000558	26,336,398.00
May 05 2024	0.000588	0.000029	5.18%	0.00056	0.000605	0.000551	35,457,789.00
May 04 2024	0.00056	0.00000300	0.54%	0.000557	0.000574	0.000551	30,871,006.00
May 03 2024	0.000557	0.00000600	1.09%	0.000552	0.000575	0.000548	32,066,263.00
May 02 2024	0.000551	0.00000400	0.73%	0.000553	0.000616	0.000542	49,862,162.00
May 01 2024	0.000547	0.000043	8.54%	0.000504	0.000625	0.000482	67,269,053.00
Apr 30 2024	0.000504	-0.000043	-7.87%	0.000543	0.000553	0.000488	44,235,723.00
Apr 29 2024	0.000546	-0.00002	-3.53%	0.000565	0.000569	0.000525	35,810,894.00
Apr 28 2024	0.000567	0.00000200	0.35%	0.000563	0.000598	0.000555	38,971,828.00
Apr 27 2024	0.000565	0.00000100	0.18%	0.000568	0.00064	0.000545	61,360,343.00
Apr 26 2024	0.000563	0.00005	9.73%	0.000516	0.000595	0.000502	44,511,269.00
Apr 25 2024	0.000514	-0.000018	-3.39%	0.000531	0.000541	0.000507	32,246,947.00
Apr 24 2024	0.000532	-0.000033	-5.84%	0.000565	0.000612	0.000522	46,486,753.00
Apr 23 2024	0.000565	0.00000100	0.18%	0.000566	0.000576	0.000557	29,542,767.00
Apr 22 2024	0.000563	-0.00000400	-0.71%	0.000565	0.000588	0.000553	29,233,888.00
Apr 21 2024	0.000567	0.00000100	0.18%	0.000568	0.00059	0.000554	34,603,825.00
Apr 20 2024	0.000566	0.000022	4.05%	0.000542	0.000578	0.000535	36,134,513.00
Apr 19 2024	0.000544	-0.000043	-7.33%	0.000589	0.00059	0.000531	40,163,595.00
Apr 18 2024	0.000587	0.000067	12.88%	0.00052	0.000636	0.000519	73,454,136.00
Apr 17 2024	0.00052	0.000025	5.05%	0.000497	0.000542	0.000493	45,866,845.00
Apr 16 2024	0.000495	-0.00000200	-0.40%	0.000497	0.000506	0.000455	37,946,693.00
Apr 15 2024	0.000497	-0.000019	-3.68%	0.000516	0.00054	0.000483	50,286,547.00
Apr 14 2024	0.000516	0.000045	9.54%	0.000469	0.000552	0.000441	65,533,663.00
Apr 13 2024	0.000472	-0.000106	-18.34%	0.000585	0.000588	0.000439	138,385,562.00
Apr 12 2024	0.000578	-0.000214	-27.03%	0.000795	0.000806	0.000489	110,117,517.00
Apr 11 2024	0.000792	-0.000024	-2.94%	0.000815	0.000824	0.000786	49,455,666.00
Apr 10 2024	0.000815	-0.000032	-3.78%	0.00085	0.000865	0.000782	48,277,211.00
Apr 09 2024	0.000847	-0.000037	-4.19%	0.000884	0.000884	0.000833	24,894,606.00
Apr 08 2024	0.000884	0.000017	1.96%	0.000868	0.00089	0.000854	29,250,892.00
Apr 07 2024	0.000867	-0.00000900	-1.03%	0.000875	0.000892	0.000861	23,093,330.00
Apr 06 2024	0.000876	0.000024	2.82%	0.000846	0.000908	0.000842	31,220,191.00
Apr 05 2024	0.000852	-0.000045	-5.02%	0.000894	0.000899	0.000838	41,629,571.00
Apr 04 2024	0.000897	0.000013	1.47%	0.000883	0.000936	0.000878	27,236,337.00

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