MOVEZUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000152 | 0.000152 | 0.000144 | 11,399,317.00 |
Jun 29 2024 | 0.000148 | 0.00 | 0.00% | 0.000148 | 0.000148 | 0.000148 | 0.00 |
Jun 28 2024 | 0.000148 | 0.00 | 0.00% | 0.000148 | 0.000148 | 0.000148 | 0.00 |
Jun 27 2024 | 0.000148 | 0.00 | 0.00% | 0.000148 | 0.000148 | 0.000148 | 0.00 |
Jun 26 2024 | 0.000148 | 0.00000200 | 1.37% | 0.000148 | 0.000157 | 0.000147 | 6,838,766.00 |
Jun 25 2024 | 0.000146 | -0.00000500 | -3.31% | 0.00015 | 0.000166 | 0.00014 | 15,259,980.00 |
Jun 24 2024 | 0.000151 | -0.00000200 | -1.31% | 0.000155 | 0.000208 | 0.000151 | 23,502,155.00 |
Jun 23 2024 | 0.000153 | 0.00001 | 6.99% | 0.000143 | 0.000159 | 0.000141 | 15,004,806.00 |
Jun 22 2024 | 0.000143 | 0.000011 | 8.33% | 0.000134 | 0.000143 | 0.00013 | 11,737,925.00 |
Jun 21 2024 | 0.000132 | 0.00 | 0.00% | 0.000133 | 0.000177 | 0.00013 | 12,943,684.00 |
Jun 20 2024 | 0.000132 | 0.00000300 | 2.33% | 0.000129 | 0.000134 | 0.000129 | 10,581,012.00 |
Jun 19 2024 | 0.000129 | -0.00000400 | -3.01% | 0.000132 | 0.000138 | 0.000129 | 23,167,721.00 |
Jun 18 2024 | 0.000133 | 0.00000100 | 0.76% | 0.000132 | 0.000155 | 0.000123 | 14,440,405.00 |
Jun 17 2024 | 0.000132 | -0.000012 | -8.33% | 0.000144 | 0.000146 | 0.000125 | 15,019,096.00 |
Jun 16 2024 | 0.000144 | -0.00000100 | -0.69% | 0.000145 | 0.000147 | 0.000139 | 6,430,165.00 |
Jun 15 2024 | 0.000145 | -0.00000500 | -3.33% | 0.000156 | 0.000157 | 0.000143 | 10,253,794.00 |
Jun 14 2024 | 0.00015 | 0.00 | 0.00% | 0.00015 | 0.00015 | 0.00015 | 0.00 |
Jun 13 2024 | 0.00015 | -0.000021 | -12.28% | 0.000171 | 0.000171 | 0.000148 | 17,812,793.00 |
Jun 12 2024 | 0.000171 | -0.00000200 | -1.16% | 0.000177 | 0.000181 | 0.000163 | 14,110,970.00 |
Jun 11 2024 | 0.000173 | 0.000018 | 11.61% | 0.000157 | 0.000223 | 0.000156 | 14,310,295.00 |
Jun 10 2024 | 0.000155 | -0.000012 | -7.19% | 0.000168 | 0.000168 | 0.000149 | 10,811,789.00 |
Jun 09 2024 | 0.000167 | -0.00000200 | -1.18% | 0.000173 | 0.000173 | 0.000162 | 13,325,211.00 |
Jun 08 2024 | 0.000169 | -0.000025 | -12.89% | 0.000192 | 0.000194 | 0.000164 | 11,996,546.00 |
Jun 07 2024 | 0.000194 | -0.000025 | -11.42% | 0.00021 | 0.000214 | 0.000172 | 14,811,745.00 |
Jun 06 2024 | 0.000219 | -0.00000100 | -0.45% | 0.000219 | 0.000224 | 0.000215 | 9,547,601.00 |
Jun 05 2024 | 0.00022 | -0.000013 | -5.58% | 0.000234 | 0.000235 | 0.000211 | 9,258,396.00 |
Jun 04 2024 | 0.000233 | 0.000017 | 7.87% | 0.000228 | 0.000234 | 0.000217 | 16,052,729.00 |
Jun 03 2024 | 0.000216 | 0.00 | 0.00% | 0.000216 | 0.000216 | 0.000216 | 0.00 |
Jun 02 2024 | 0.000216 | -0.00000700 | -3.14% | 0.000224 | 0.000226 | 0.000214 | 37,028,883.00 |
Jun 01 2024 | 0.000223 | 0.00 | 0.00% | 0.000223 | 0.000223 | 0.000223 | 0.00 |
May 31 2024 | 0.000223 | -0.000032 | -12.55% | 0.000231 | 0.000231 | 0.000223 | 20,323,924.00 |
May 30 2024 | 0.000255 | 0.00 | 0.00% | 0.000255 | 0.000255 | 0.000255 | 0.00 |
May 29 2024 | 0.000255 | 0.00 | 0.00% | 0.000255 | 0.000255 | 0.000255 | 0.00 |
May 28 2024 | 0.000255 | 0.00000500 | 2.00% | 0.000252 | 0.000278 | 0.000238 | 107,678,645.00 |
May 27 2024 | 0.00025 | -0.000011 | -4.21% | 0.000263 | 0.000286 | 0.000232 | 77,114,842.00 |
May 26 2024 | 0.000261 | -0.00001 | -3.69% | 0.000266 | 0.000389 | 0.000246 | 111,712,269.00 |
May 25 2024 | 0.000271 | 0.000051 | 23.18% | 0.000219 | 0.000449 | 0.000214 | 141,622,059.00 |
May 24 2024 | 0.00022 | -0.000053 | -19.41% | 0.000231 | 0.000247 | 0.000203 | 146,926,127.00 |
May 23 2024 | 0.000273 | -0.000018 | -6.19% | 0.000288 | 0.000291 | 0.000263 | 40,010,766.00 |
May 22 2024 | 0.000291 | -0.00000700 | -2.35% | 0.000307 | 0.000315 | 0.000274 | 111,761,300.00 |
May 21 2024 | 0.000298 | -0.00028 | -48.44% | 0.000578 | 0.00059 | 0.000298 | 11,526,934.00 |
May 20 2024 | 0.000578 | 0.000011 | 1.94% | 0.000567 | 0.000584 | 0.000556 | 7,136,604.00 |
May 19 2024 | 0.000567 | -0.000023 | -3.90% | 0.000589 | 0.000592 | 0.000567 | 5,969,035.00 |
May 18 2024 | 0.00059 | 0.00000100 | 0.17% | 0.000587 | 0.000594 | 0.000579 | 7,344,869.00 |
May 17 2024 | 0.000589 | -0.00000400 | -0.67% | 0.000591 | 0.000596 | 0.000581 | 6,221,745.00 |
May 16 2024 | 0.000593 | 0.00000200 | 0.34% | 0.000593 | 0.000606 | 0.000582 | 5,416,312.00 |
May 15 2024 | 0.000591 | 0.000014 | 2.43% | 0.000577 | 0.000605 | 0.000575 | 6,943,477.00 |
May 14 2024 | 0.000577 | -0.00000700 | -1.20% | 0.000584 | 0.000587 | 0.000574 | 6,318,978.00 |
May 13 2024 | 0.000584 | -0.00000600 | -1.02% | 0.000603 | 0.000612 | 0.00058 | 6,007,399.00 |
May 12 2024 | 0.00059 | 0.00 | 0.00% | 0.00059 | 0.00059 | 0.00059 | 0.00 |
May 11 2024 | 0.00059 | -0.00000600 | -1.01% | 0.000597 | 0.000653 | 0.000585 | 5,955,565.00 |
May 10 2024 | 0.000596 | 0.000027 | 4.75% | 0.000572 | 0.00061 | 0.000568 | 5,848,209.00 |
May 09 2024 | 0.000569 | 0.000018 | 3.27% | 0.000553 | 0.000585 | 0.000549 | 8,313,609.00 |
May 08 2024 | 0.000551 | -0.00000900 | -1.61% | 0.000563 | 0.000568 | 0.000548 | 7,519,231.00 |
May 07 2024 | 0.00056 | 0.00 | 0.00% | 0.00056 | 0.00056 | 0.00056 | 0.00 |
May 06 2024 | 0.00056 | -0.00000200 | -0.36% | 0.00059 | 0.000594 | 0.000558 | 2,819,852.00 |
May 05 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
May 04 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
May 03 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
May 02 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
May 01 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
Apr 30 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
Apr 29 2024 | 0.000562 | 0.00 | 0.00% | 0.000562 | 0.000562 | 0.000562 | 0.00 |
Apr 28 2024 | 0.000562 | -0.00000500 | -0.88% | 0.000562 | 0.000593 | 0.000552 | 17,582,488.00 |
Apr 27 2024 | 0.000567 | 0.00 | 0.00% | 0.000567 | 0.000567 | 0.000567 | 0.00 |
Apr 26 2024 | 0.000567 | 0.00 | 0.00% | 0.000567 | 0.000567 | 0.000567 | 0.00 |
Apr 25 2024 | 0.000567 | 0.00 | 0.00% | 0.000567 | 0.000567 | 0.000567 | 0.00 |
Apr 24 2024 | 0.000567 | 0.00 | 0.00% | 0.000567 | 0.000567 | 0.000567 | 0.00 |
Apr 23 2024 | 0.000567 | -0.00000100 | -0.18% | 0.000568 | 0.000574 | 0.00056 | 8,419,356.00 |
Apr 22 2024 | 0.000568 | 0.000026 | 4.80% | 0.000563 | 0.000576 | 0.000554 | 8,008,743.00 |
Apr 21 2024 | 0.000542 | 0.00 | 0.00% | 0.000542 | 0.000542 | 0.000542 | 0.00 |
Apr 20 2024 | 0.000542 | 0.00 | 0.00% | 0.000542 | 0.000542 | 0.000542 | 0.00 |
Apr 19 2024 | 0.000542 | -0.000046 | -7.82% | 0.000594 | 0.000594 | 0.000535 | 9,673,845.00 |
Apr 18 2024 | 0.000588 | 0.000074 | 14.40% | 0.000517 | 0.000602 | 0.000514 | 14,550,506.00 |
Apr 17 2024 | 0.000514 | 0.00 | 0.00% | 0.000514 | 0.000514 | 0.000514 | 0.00 |
Apr 16 2024 | 0.000514 | 0.00 | 0.00% | 0.000514 | 0.000514 | 0.000514 | 0.00 |
Apr 15 2024 | 0.000514 | 0.00 | 0.00% | 0.000514 | 0.000514 | 0.000514 | 0.00 |
Apr 14 2024 | 0.000514 | -0.000299 | -36.78% | 0.000466 | 0.000516 | 0.000457 | 23,657,463.00 |
Apr 13 2024 | 0.000813 | 0.00 | 0.00% | 0.000813 | 0.000813 | 0.000813 | 0.00 |
Apr 12 2024 | 0.000813 | 0.00 | 0.00% | 0.000813 | 0.000813 | 0.000813 | 0.00 |
Apr 11 2024 | 0.000813 | 0.00 | 0.00% | 0.000813 | 0.000813 | 0.000813 | 0.00 |
Apr 10 2024 | 0.000813 | -0.000068 | -7.72% | 0.000858 | 0.000858 | 0.000796 | 26,451,283.00 |
Apr 09 2024 | 0.000881 | 0.00 | 0.00% | 0.000881 | 0.000881 | 0.000881 | 0.00 |
Apr 08 2024 | 0.000881 | 0.000011 | 1.26% | 0.000871 | 0.000898 | 0.00085 | 26,557,438.00 |
Apr 07 2024 | 0.00087 | -0.00000700 | -0.80% | 0.000873 | 0.000889 | 0.000859 | 16,981,116.00 |
Apr 06 2024 | 0.000877 | 0.000024 | 2.81% | 0.00085 | 0.000902 | 0.000845 | 25,291,114.00 |
Apr 05 2024 | 0.000853 | -0.000049 | -5.43% | 0.000903 | 0.000904 | 0.000835 | 25,373,083.00 |
Apr 04 2024 | 0.000902 | 0.000019 | 2.15% | 0.000881 | 0.000933 | 0.00088 | 15,384,902.00 |
Apr 03 2024 | 0.000883 | -0.00000300 | -0.34% | 0.000875 | 0.000921 | 0.000868 | 14,021,865.00 |
Apr 02 2024 | 0.000886 | -0.000046 | -4.94% | 0.000912 | 0.000934 | 0.000861 | 7,358,455.00 |