MVNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 0.016 | -0.00157 | -8.94% | 0.0176 | 0.0176 | 0.014518 | 307,030 |
Apr 15 2024 | 0.01757 | -0.00143 | -7.53% | 0.018 | 0.018 | 0.01757 | 305,785 |
Apr 12 2024 | 0.019 | 0.00015 | 0.80% | 0.019 | 0.019 | 0.0145 | 384,069 |
Apr 11 2024 | 0.01885 | -0.00065 | -3.33% | 0.01975 | 0.021 | 0.01675 | 77,151 |
Apr 10 2024 | 0.0195 | -0.00315 | -13.91% | 0.019475 | 0.02 | 0.01815 | 164,000 |
Apr 09 2024 | 0.02265 | -0.00016 | -0.70% | 0.0227 | 0.0227 | 0.0195 | 24,585 |
Apr 08 2024 | 0.02281 | 0.00351 | 18.19% | 0.019315 | 0.0229 | 0.0175 | 224,096 |
Apr 05 2024 | 0.0193 | -0.00169 | -8.03% | 0.0172 | 0.0199 | 0.0132 | 167,000 |
Apr 04 2024 | 0.020985 | -0.00152 | -6.73% | 0.0203 | 0.020985 | 0.01897 | 27,900 |
Apr 03 2024 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.0225 | 0 |
Apr 02 2024 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.0225 | 0 |
Apr 01 2024 | 0.0225 | -0.00037 | -1.62% | 0.0228 | 0.0228 | 0.0172 | 21,000 |
Mar 28 2024 | 0.02287 | 0.00071 | 3.18% | 0.02005 | 0.02287 | 0.02005 | 35,807 |
Mar 27 2024 | 0.022165 | -0.00044 | -1.92% | 0.021185 | 0.022165 | 0.021185 | 809 |
Mar 26 2024 | 0.0226 | 0.00 | 0.00% | 0.0226 | 0.0226 | 0.0226 | 0 |
Mar 25 2024 | 0.0226 | -0.0003 | -1.31% | 0.02269 | 0.02269 | 0.0226 | 45,000 |
Mar 22 2024 | 0.0229 | -0.001 | -4.18% | 0.0229 | 0.0229 | 0.0229 | 21,834 |
Mar 21 2024 | 0.0239 | 0.00 | 0.00% | 0.016 | 0.0239 | 0.016 | 600 |
Mar 20 2024 | 0.0239 | 0.00 | 0.00% | 0.0239 | 0.0239 | 0.0239 | 10,000 |
Mar 19 2024 | 0.0239 | -0.00049 | -2.00% | 0.0245 | 0.0245 | 0.0239 | 30,089 |
Mar 18 2024 | 0.024388 | -0.00051 | -2.06% | 0.0211 | 0.024444 | 0.0211 | 122,794 |
Mar 15 2024 | 0.0249 | 0.00046 | 1.87% | 0.0249 | 0.0249 | 0.0249 | 3,000 |
Mar 14 2024 | 0.024444 | -0.00111 | -4.33% | 0.0255 | 0.0255 | 0.0211 | 31,000 |
Mar 13 2024 | 0.02555 | -0.00035 | -1.35% | 0.02334 | 0.02555 | 0.02334 | 10,950 |
Mar 12 2024 | 0.0259 | -0.00005 | -0.19% | 0.02599 | 0.02632 | 0.0211 | 99,000 |
Mar 11 2024 | 0.02595 | 0.00095 | 3.80% | 0.02355 | 0.02595 | 0.02355 | 20,067 |
Mar 08 2024 | 0.025 | 0.00 | 0.00% | 0.0242 | 0.025 | 0.023 | 81,800 |
Mar 07 2024 | 0.025 | -0.0015 | -5.66% | 0.02375 | 0.025 | 0.023 | 20,000 |
Mar 06 2024 | 0.0265 | 0.00 | 0.00% | 0.0265 | 0.0265 | 0.0265 | 0 |
Mar 05 2024 | 0.0265 | -0.0005 | -1.85% | 0.025 | 0.0265 | 0.0211 | 45,000 |
Mar 04 2024 | 0.027 | 0.0006 | 2.27% | 0.025 | 0.027 | 0.025 | 49,401 |
Mar 01 2024 | 0.0264 | -0.0001 | -0.38% | 0.026 | 0.0265 | 0.025 | 86,724 |
Feb 29 2024 | 0.0265 | -0.00015 | -0.56% | 0.026 | 0.0269 | 0.026 | 39,000 |
Feb 28 2024 | 0.02665 | -0.00005 | -0.19% | 0.026 | 0.02665 | 0.026 | 5,480 |
Feb 27 2024 | 0.0267 | -0.0003 | -1.11% | 0.027 | 0.027 | 0.02533 | 106,450 |
Feb 26 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 9,583 |
Feb 23 2024 | 0.027 | 0.0005 | 1.89% | 0.0216 | 0.0274 | 0.02 | 363,785 |
Feb 22 2024 | 0.0265 | 0.003 | 12.77% | 0.027 | 0.029 | 0.021 | 468,719 |
Feb 21 2024 | 0.0235 | -0.00025 | -1.05% | 0.0235 | 0.0235 | 0.0235 | 10,000 |
Feb 20 2024 | 0.02375 | 0.00125 | 5.56% | 0.0225 | 0.024 | 0.022 | 204,127 |
Feb 16 2024 | 0.0225 | 0.00 | 0.00% | 0.0225 | 0.0225 | 0.02125 | 40,000 |
Feb 15 2024 | 0.0225 | 0.00484 | 27.41% | 0.02 | 0.0225 | 0.02 | 176,586 |
Feb 14 2024 | 0.01766 | -0.00524 | -22.88% | 0.021 | 0.021 | 0.01748 | 192,792 |
Feb 13 2024 | 0.0229 | 0.00 | 0.00% | 0.022235 | 0.0229 | 0.022235 | 19,000 |
Feb 12 2024 | 0.0229 | -0.00185 | -7.47% | 0.0245 | 0.0245 | 0.02145 | 101,026 |
Feb 09 2024 | 0.02475 | -0.00075 | -2.94% | 0.025 | 0.025 | 0.02 | 251,783 |
Feb 08 2024 | 0.0255 | -0.0011 | -4.14% | 0.0238 | 0.026 | 0.01952 | 96,330 |
Feb 07 2024 | 0.0266 | -0.0014 | -5.00% | 0.028 | 0.028 | 0.0239 | 108,000 |
Feb 06 2024 | 0.028 | 0.0042 | 17.65% | 0.0259 | 0.028 | 0.0249 | 65,033 |
Feb 05 2024 | 0.0238 | -0.0052 | -17.93% | 0.02632 | 0.02632 | 0.0238 | 41,812 |
Feb 02 2024 | 0.029 | 0.00425 | 17.17% | 0.02088 | 0.029 | 0.0182 | 176,477 |
Feb 01 2024 | 0.02475 | -0.00475 | -16.10% | 0.02475 | 0.02475 | 0.0206 | 210,800 |
Jan 31 2024 | 0.0295 | 0.00 | 0.00% | 0.0295 | 0.0295 | 0.0295 | 0 |
Jan 30 2024 | 0.0295 | 0.0008 | 2.79% | 0.0253 | 0.0295 | 0.0253 | 67,600 |
Jan 29 2024 | 0.0287 | 0.00025 | 0.88% | 0.02875 | 0.0291 | 0.0258 | 33,995 |
Jan 26 2024 | 0.02845 | -0.00055 | -1.90% | 0.0235 | 0.02845 | 0.0234 | 182,704 |
Jan 25 2024 | 0.029 | 0.0003 | 1.05% | 0.0235 | 0.02925 | 0.0235 | 89,531 |
Jan 24 2024 | 0.0287 | 0.0047 | 19.58% | 0.0267 | 0.029 | 0.0235 | 25,850 |
Jan 23 2024 | 0.024 | -0.0007 | -2.83% | 0.02469 | 0.03 | 0.02255 | 144,856 |
Jan 22 2024 | 0.0247 | -0.0032 | -11.47% | 0.0211 | 0.0247 | 0.02104 | 73,380 |
Jan 19 2024 | 0.0279 | -0.0016 | -5.42% | 0.03 | 0.03 | 0.0279 | 63,618 |
Jan 18 2024 | 0.0295 | 0.0009 | 3.15% | 0.02 | 0.0295 | 0.0106 | 896,531 |