ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,553.35
      0.55%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. MoveApp (DigiFinex:MOVEUSDT)

      6. MoveApp (DigiFinex:MOVEUSDT) Historical

      MOVEUSDT MoveApp

      0.001456
      0.000042 (2.97%)
      12:38:05 - Realtime Data

      MOVEUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 15 2024 0.001414 -0.000114 -7.46% 0.001555 0.001589 0.00135 17,588,469.00
      Jun 14 2024 0.001528 0.000078 5.38% 0.001576 0.0016 0.00145 47,951,629.00
      Jun 13 2024 0.00145 -0.000086 -5.60% 0.00154 0.0016 0.00145 43,334,115.00
      Jun 12 2024 0.001536 -0.000114 -6.91% 0.00165 0.00165 0.001073 6,829,810.00
      Jun 11 2024 0.00165 0.00 0.00% 0.00165 0.00165 0.00165 717.00
      Jun 10 2024 0.00165 0.00 0.00% 0.00165 0.00165 0.00165 0.00
      Jun 09 2024 0.00165 0.00 0.00% 0.00165 0.00165 0.00165 5,525.00
      Jun 08 2024 0.00165 0.00005 3.13% 0.00165 0.00165 0.00165 5,525.00
      Jun 07 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 06 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 05 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 04 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 03 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 02 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0016 0.00
      Jun 01 2024 0.0016 0.00 0.00% 0.001599 0.0016 0.001599 8,729.00
      May 31 2024 0.0016 0.00000100 0.06% 0.001599 0.0016 0.001599 8,729.00
      May 30 2024 0.001599 0.00 0.00% 0.001599 0.001599 0.0015 56,018.00
      May 29 2024 0.001599 0.000749 88.12% 0.001599 0.001599 0.001599 21,311.00
      May 28 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 27 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 26 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 25 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 24 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 23 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 22 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 21 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 20 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 19 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 18 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 17 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 16 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 15 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 14 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 13 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 12 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 11 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 10 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 09 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 08 2024 0.00085 0.00 0.00% 0.00085 0.00085 0.00085 0.00
      May 07 2024 0.00085 -0.00094 -52.51% 0.00085 0.00085 0.00085 23,412.00
      May 06 2024 0.00179 0.00 0.00% 0.00179 0.00179 0.00179 0.00
      May 05 2024 0.00179 0.00 0.00% 0.000441 0.00179 0.000441 25,116.00
      May 04 2024 0.00179 -0.00000900 -0.50% 0.001799 0.001799 0.000441 33,153.00
      May 03 2024 0.001799 0.000592 49.05% 0.001799 0.001799 0.001799 8,036.00
      May 02 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      May 01 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 30 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 29 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 28 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 27 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 26 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 25 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 24 2024 0.001207 0.00 0.00% 0.001207 0.001207 0.001207 0.00
      Apr 23 2024 0.001207 -0.000493 -29.00% 0.0017 0.0017 0.001207 60,636.00
      Apr 22 2024 0.0017 0.0007 70.00% 0.0017 0.0017 0.0017 3,534.00
      Apr 21 2024 0.001 0.00 0.00% 0.001 0.001 0.001 0.00
      Apr 20 2024 0.001 -0.00128 -56.14% 0.001 0.001 0.001 45,000.00
      Apr 19 2024 0.00228 0.00 0.00% 0.00228 0.00228 0.00228 2,250.00
      Apr 18 2024 0.00228 0.000874 62.16% 0.00228 0.00228 0.00228 2,250.00
      Apr 17 2024 0.001406 0.00 0.00% 0.001406 0.001406 0.001406 0.00
      Apr 16 2024 0.001406 0.00 0.00% 0.001406 0.001406 0.001406 0.00
      Apr 15 2024 0.001406 0.000105 8.07% 0.00134 0.001406 0.001301 1,284,606.00
      Apr 14 2024 0.001301 0.000026 2.04% 0.001341 0.001342 0.001275 2,628,227.00
      Apr 13 2024 0.001275 -0.000125 -8.93% 0.0014 0.0016 0.00014 3,884,772.00
      Apr 12 2024 0.0014 -0.00015 -9.68% 0.0014 0.0016 0.00014 1,581,756.00
      Apr 11 2024 0.00155 0.00 0.00% 0.00155 0.00155 0.00155 0.00
      Apr 10 2024 0.00155 0.00 0.00% 0.00155 0.00155 0.00155 0.00
      Apr 09 2024 0.00155 -0.00006 -3.73% 0.0016 0.00161 0.001307 1,499,735.00
      Apr 08 2024 0.00161 0.00002 1.26% 0.00164 0.00165 0.001307 4,822,048.00
      Apr 07 2024 0.00159 -0.00005 -3.05% 0.00163 0.00164 0.00153 1,144,279.00
      Apr 06 2024 0.00164 -0.00001 -0.61% 0.00161 0.00167 0.0013 3,224,814.00
      Apr 05 2024 0.00165 0.000029 1.79% 0.00171 0.00177 0.0014 3,251,838.00
      Apr 04 2024 0.001621 -0.000239 -12.85% 0.0018 0.00186 0.00161 3,737,949.00
      Apr 03 2024 0.00186 0.00022 13.41% 0.00156 0.0019 0.00154 3,116,103.00
      Apr 02 2024 0.00164 -0.00005 -2.96% 0.00165 0.00169 0.00154 838,927.00
      Apr 01 2024 0.00169 -0.00021 -11.05% 0.00165 0.00178 0.00165 299,935.00
      Mar 31 2024 0.0019 -0.0004 -17.39% 0.0023 0.0023 0.0019 5,322.00
      Mar 30 2024 0.0023 0.00079 52.32% 0.0023 0.0023 0.0023 2,661.00
      Mar 29 2024 0.00151 -0.00012 -7.36% 0.001541 0.00169 0.0014 1,702,396.00
      Mar 28 2024 0.00163 -0.00019 -10.44% 0.001899 0.00198 0.0014 2,719,107.00
      Mar 27 2024 0.00182 0.00004 2.25% 0.00163 0.00198 0.00125 5,316,150.00
      Mar 26 2024 0.00178 0.00006 3.49% 0.00162 0.00178 0.00125 3,328,998.00
      Mar 25 2024 0.00172 0.00012 7.50% 0.00157 0.00172 0.00157 1,605,948.00
      Mar 24 2024 0.0016 -0.00012 -6.98% 0.0017 0.00172 0.00156 671,959.00
      Mar 23 2024 0.00172 0.0001 6.17% 0.00162 0.00172 0.00162 510,672.00
      Mar 22 2024 0.00162 -0.00005 -2.99% 0.001553 0.001935 0.00151 8,650,802.00
      Mar 21 2024 0.00167 -0.000204 -10.89% 0.001838 0.001909 0.001406 15,357,138.00
      Mar 20 2024 0.001874 0.000034 1.85% 0.00186 0.001879 0.00176 16,249,660.00
      Mar 19 2024 0.00184 0.00017 10.18% 0.00161 0.00187 0.00161 13,693,320.00
      Mar 18 2024 0.00167 -0.00024 -12.57% 0.00193 0.00196 0.0015 10,374,113.00
      Mar 17 2024 0.00191 0.00027 16.46% 0.00202 0.00214 0.00163 12,110,719.00
      Mar 16 2024 0.00164 -0.0006 -26.79% 0.00251 0.00253 0.00163 9,410,484.00

      Your Recent History

      DGFX
      MOVEUSDT
      MoveApp
      BIT
      F38921
      Vontobel Financial Produ...
      Delayed Upgrade Clock