Register to chat with like-minded investors on our interactive forums.
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 |
