Register to chat with like-minded investors on our interactive forums.MOVRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 14.43 | -0.720 | -4.76% | 15.12 | 15.51 | 14.36 | 368,455.00 |
| May 13 2024 | 15.15 | -0.610 | -3.85% | 15.86 | 16.12 | 14.70 | 614,866.00 |
| May 12 2024 | 15.75 | -0.300 | -1.89% | 16.14 | 16.93 | 15.67 | 547,293.00 |
| May 11 2024 | 16.06 | 1.46 | 9.99% | 14.75 | 16.68 | 14.75 | 1,313,523.00 |
| May 10 2024 | 14.60 | -1.09 | -6.92% | 15.57 | 15.83 | 14.06 | 757,927.00 |
| May 09 2024 | 15.68 | 1.46 | 10.23% | 14.24 | 17.90 | 13.69 | 3,006,311.00 |
| May 08 2024 | 14.23 | 0.930 | 6.98% | 13.33 | 14.78 | 12.89 | 569,341.00 |
| May 07 2024 | 13.30 | -0.600 | -4.33% | 13.93 | 14.08 | 13.23 | 274,445.00 |
| May 06 2024 | 13.90 | 0.150 | 1.11% | 13.79 | 14.89 | 13.79 | 527,819.00 |
| May 05 2024 | 13.75 | -0.110 | -0.79% | 13.79 | 13.97 | 13.27 | 430,928.00 |
| May 04 2024 | 13.86 | -1.48 | -9.63% | 14.78 | 14.90 | 13.64 | 855,832.00 |
| May 03 2024 | 15.34 | 2.86 | 22.96% | 12.53 | 16.15 | 12.36 | 1,171,737.00 |
| May 02 2024 | 12.47 | 0.290 | 2.35% | 12.13 | 12.64 | 11.73 | 248,887.00 |
| May 01 2024 | 12.19 | 0.160 | 1.30% | 12.13 | 12.46 | 11.12 | 352,276.00 |
| Apr 30 2024 | 12.03 | -0.830 | -6.46% | 12.83 | 13.04 | 11.46 | 232,111.00 |
| Apr 29 2024 | 12.86 | -0.080 | -0.60% | 12.99 | 13.24 | 12.30 | 224,941.00 |
| Apr 28 2024 | 12.94 | -0.170 | -1.29% | 13.14 | 13.83 | 12.86 | 163,833.00 |
| Apr 27 2024 | 13.11 | 0.280 | 2.21% | 12.86 | 13.23 | 12.19 | 232,006.00 |
| Apr 26 2024 | 12.82 | -0.470 | -3.52% | 13.30 | 13.33 | 12.70 | 192,867.00 |
| Apr 25 2024 | 13.29 | 0.320 | 2.43% | 13.03 | 13.67 | 12.60 | 201,108.00 |
| Apr 24 2024 | 12.98 | -0.780 | -5.68% | 13.81 | 14.43 | 12.77 | 326,556.00 |
| Apr 23 2024 | 13.76 | -0.270 | -1.95% | 13.99 | 14.25 | 13.61 | 177,090.00 |
| Apr 22 2024 | 14.03 | 0.430 | 3.13% | 13.68 | 14.19 | 13.50 | 226,977.00 |
| Apr 21 2024 | 13.61 | -0.450 | -3.22% | 14.00 | 14.11 | 13.39 | 227,727.00 |
| Apr 20 2024 | 14.06 | 1.34 | 10.50% | 12.77 | 14.24 | 12.55 | 327,088.00 |
| Apr 19 2024 | 12.72 | 0.220 | 1.78% | 12.45 | 12.99 | 11.44 | 309,142.00 |
| Apr 18 2024 | 12.50 | 0.300 | 2.48% | 12.28 | 12.64 | 11.76 | 226,625.00 |
| Apr 17 2024 | 12.20 | -0.430 | -3.37% | 12.58 | 12.72 | 11.61 | 296,048.00 |
| Apr 16 2024 | 12.62 | 0.150 | 1.24% | 12.46 | 12.92 | 11.93 | 371,055.00 |
| Apr 15 2024 | 12.47 | -0.450 | -3.47% | 12.83 | 13.65 | 11.87 | 382,632.00 |
| Apr 14 2024 | 12.92 | 1.23 | 10.55% | 11.67 | 13.14 | 11.12 | 631,563.00 |
| Apr 13 2024 | 11.68 | -1.93 | -14.18% | 13.47 | 13.87 | 10.00 | 1,079,710.00 |
| Apr 12 2024 | 13.61 | -4.10 | -23.16% | 17.77 | 18.12 | 11.20 | 894,296.00 |
| Apr 11 2024 | 17.72 | -0.370 | -2.05% | 18.01 | 18.56 | 17.57 | 243,064.00 |
| Apr 10 2024 | 18.09 | -0.400 | -2.18% | 18.44 | 18.60 | 17.16 | 323,438.00 |
| Apr 09 2024 | 18.49 | -1.33 | -6.72% | 19.84 | 19.89 | 18.40 | 261,809.00 |
| Apr 08 2024 | 19.82 | 0.620 | 3.22% | 19.15 | 20.00 | 18.79 | 280,739.00 |
| Apr 07 2024 | 19.20 | 0.360 | 1.91% | 18.77 | 19.34 | 18.76 | 220,650.00 |
| Apr 06 2024 | 18.85 | 0.440 | 2.39% | 18.40 | 19.06 | 18.27 | 120,105.00 |
| Apr 05 2024 | 18.41 | -0.630 | -3.32% | 18.96 | 19.17 | 17.60 | 315,996.00 |
| Apr 04 2024 | 19.04 | 0.040 | 0.18% | 19.07 | 19.63 | 18.57 | 350,572.00 |
| Apr 03 2024 | 19.00 | -0.210 | -1.11% | 19.23 | 19.75 | 18.26 | 250,987.00 |
| Apr 02 2024 | 19.22 | -1.26 | -6.14% | 20.48 | 20.53 | 18.35 | 412,632.00 |
| Apr 01 2024 | 20.47 | -0.700 | -3.28% | 21.17 | 21.22 | 19.51 | 384,302.00 |
| Mar 31 2024 | 21.17 | 0.340 | 1.65% | 20.82 | 21.38 | 20.74 | 266,013.00 |
| Mar 30 2024 | 20.82 | -1.32 | -5.96% | 22.06 | 22.22 | 20.60 | 339,037.00 |
| Mar 29 2024 | 22.14 | 0.450 | 2.06% | 21.68 | 22.52 | 21.24 | 527,586.00 |
| Mar 28 2024 | 21.70 | 0.030 | 0.16% | 21.64 | 22.11 | 21.01 | 336,895.00 |
| Mar 27 2024 | 21.66 | -0.730 | -3.26% | 22.42 | 23.22 | 21.26 | 370,907.00 |
| Mar 26 2024 | 22.39 | 0.00 | 0.00% | 22.34 | 23.55 | 21.82 | 500,232.00 |
| Mar 25 2024 | 22.39 | 1.17 | 5.50% | 21.18 | 22.85 | 21.08 | 513,482.00 |
| Mar 24 2024 | 21.23 | 0.960 | 4.76% | 20.36 | 21.35 | 19.98 | 244,768.00 |
| Mar 23 2024 | 20.26 | -0.200 | -0.97% | 20.38 | 20.99 | 20.18 | 269,290.00 |
| Mar 22 2024 | 20.46 | -0.790 | -3.72% | 21.16 | 21.61 | 19.77 | 363,223.00 |
| Mar 21 2024 | 21.25 | -0.210 | -0.99% | 21.37 | 21.82 | 20.65 | 457,308.00 |
| Mar 20 2024 | 21.46 | 2.66 | 14.13% | 18.89 | 21.64 | 18.18 | 456,794.00 |
| Mar 19 2024 | 18.81 | -2.19 | -10.44% | 21.01 | 21.60 | 18.09 | 577,117.00 |
| Mar 18 2024 | 21.00 | -1.48 | -6.59% | 22.36 | 22.66 | 20.69 | 403,832.00 |
| Mar 17 2024 | 22.48 | 0.600 | 2.76% | 22.06 | 22.84 | 20.70 | 456,395.00 |
| Mar 16 2024 | 21.88 | -1.79 | -7.57% | 23.63 | 24.59 | 21.24 | 549,417.00 |
| Mar 15 2024 | 23.67 | -3.08 | -11.52% | 25.12 | 25.78 | 22.01 | 448,030.00 |
| Mar 14 2024 | 26.75 | 0.00 | 0.00% | 26.75 | 26.75 | 26.75 | 0.00 |
| Mar 13 2024 | 26.75 | 2.18 | 8.85% | 24.48 | 32.57 | 23.98 | 2,818,864.00 |
| Mar 12 2024 | 24.57 | 0.300 | 1.22% | 24.49 | 24.89 | 22.51 | 777,917.00 |
| Mar 11 2024 | 24.28 | 1.69 | 7.48% | 22.56 | 24.78 | 21.54 | 994,641.00 |
| Mar 10 2024 | 22.59 | -0.860 | -3.65% | 23.34 | 24.89 | 21.90 | 685,503.00 |
| Mar 09 2024 | 23.44 | 1.10 | 4.90% | 22.34 | 25.00 | 22.22 | 816,962.00 |
| Mar 08 2024 | 22.35 | 0.020 | 0.08% | 22.39 | 22.78 | 21.50 | 394,931.00 |
| Mar 07 2024 | 22.33 | -0.540 | -2.37% | 22.88 | 25.00 | 21.61 | 902,555.00 |
| Mar 06 2024 | 22.87 | 0.560 | 2.52% | 22.37 | 23.50 | 21.35 | 516,925.00 |
| Mar 05 2024 | 22.31 | -2.30 | -9.35% | 24.56 | 27.38 | 19.34 | 828,674.00 |
| Mar 04 2024 | 24.61 | -0.710 | -2.80% | 25.32 | 25.60 | 23.86 | 554,942.00 |
| Mar 03 2024 | 25.32 | -0.670 | -2.59% | 25.93 | 26.79 | 24.27 | 403,069.00 |
| Mar 02 2024 | 25.99 | 0.660 | 2.62% | 25.25 | 26.33 | 24.04 | 498,834.00 |
| Mar 01 2024 | 25.33 | 1.93 | 8.25% | 23.53 | 25.75 | 23.48 | 468,708.00 |
| Feb 29 2024 | 23.40 | -0.500 | -2.11% | 23.96 | 24.85 | 22.73 | 428,721.00 |
| Feb 28 2024 | 23.91 | 0.250 | 1.04% | 23.66 | 25.60 | 21.91 | 697,727.00 |
| Feb 27 2024 | 23.66 | 0.740 | 3.22% | 22.94 | 23.80 | 22.16 | 392,162.00 |
| Feb 26 2024 | 22.92 | 0.750 | 3.36% | 22.10 | 23.35 | 21.30 | 415,088.00 |
| Feb 25 2024 | 22.18 | -0.060 | -0.26% | 22.27 | 22.60 | 21.79 | 202,870.00 |
| Feb 24 2024 | 22.23 | 0.980 | 4.63% | 21.34 | 22.38 | 20.92 | 226,735.00 |
| Feb 23 2024 | 21.25 | -1.23 | -5.47% | 22.52 | 22.66 | 20.87 | 277,233.00 |
| Feb 22 2024 | 22.48 | -0.630 | -2.73% | 23.11 | 23.35 | 22.20 | 333,937.00 |
| Feb 21 2024 | 23.11 | -0.930 | -3.85% | 24.08 | 24.14 | 22.13 | 296,414.00 |
| Feb 20 2024 | 24.04 | -0.370 | -1.51% | 24.39 | 26.00 | 22.86 | 610,654.00 |
| Feb 19 2024 | 24.41 | 0.620 | 2.61% | 23.83 | 27.88 | 23.03 | 1,411,420.00 |
| Feb 18 2024 | 23.78 | 1.25 | 5.53% | 22.55 | 24.65 | 22.27 | 549,851.00 |
| Feb 17 2024 | 22.54 | 0.120 | 0.53% | 22.42 | 23.20 | 21.72 | 334,372.00 |
| Feb 16 2024 | 22.42 | -0.350 | -1.54% | 22.79 | 23.26 | 21.90 | 335,140.00 |
| Feb 15 2024 | 22.77 | -0.390 | -1.69% | 23.17 | 23.95 | 22.27 | 507,058.00 |
