ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,184.00
      0.02%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.09
      0.01%
      Bitcoin
      64,062.38
      0.15%
      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. GATE
      5. MOVEZ (Gate.io:MOVEZUSDT)

      6. MOVEZ (Gate.io:MOVEZUSDT) Historical

      MOVEZUSDT MOVEZ

      0.000122
      -0.00000200 (-1.62%)
      07:07:28 - Realtime Data

      MOVEZUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000124 0.00000300 2.50% 0.00012 0.000163 0.000114 185,588,148.00
      Jul 17 2024 0.00012 -0.00000900 -6.96% 0.00013 0.000131 0.000114 151,589,110.00
      Jul 16 2024 0.000129 -0.00000700 -5.12% 0.000136 0.000137 0.000112 187,734,936.00
      Jul 15 2024 0.000137 -0.00000400 -2.85% 0.000139 0.000142 0.000133 148,702,983.00
      Jul 14 2024 0.00014 0.00000200 1.44% 0.000141 0.00015 0.000135 171,337,216.00
      Jul 13 2024 0.000139 -0.000019 -12.08% 0.000158 0.000166 0.000138 162,176,007.00
      Jul 12 2024 0.000157 -0.000019 -10.75% 0.000179 0.000214 0.000137 183,084,628.00
      Jul 11 2024 0.000177 0.000042 31.18% 0.000135 0.000195 0.000134 171,564,759.00
      Jul 10 2024 0.000135 -0.00000300 -2.18% 0.000138 0.000139 0.000133 156,772,211.00
      Jul 09 2024 0.000138 0.00000200 1.47% 0.000134 0.00014 0.000132 114,996,884.00
      Jul 08 2024 0.000136 0.00000500 3.82% 0.000131 0.00014 0.000129 130,624,356.00
      Jul 07 2024 0.000131 -0.00000600 -4.37% 0.000137 0.00014 0.00013 124,711,668.00
      Jul 06 2024 0.000137 0.00000500 3.77% 0.000133 0.000139 0.000129 128,845,722.00
      Jul 05 2024 0.000133 -0.00000500 -3.62% 0.000138 0.000139 0.000128 163,405,536.00
      Jul 04 2024 0.000138 0.00000800 6.17% 0.00013 0.000161 0.000127 144,988,207.00
      Jul 03 2024 0.00013 -0.00000400 -2.99% 0.000134 0.000134 0.000128 141,623,764.00
      Jul 02 2024 0.000134 -0.00000600 -4.27% 0.000141 0.000141 0.000131 116,873,032.00
      Jul 01 2024 0.00014 -0.00000700 -4.74% 0.000147 0.000149 0.00014 100,174,076.00
      Jun 30 2024 0.000148 -0.00000300 -1.99% 0.000151 0.000153 0.000146 116,822,813.00
      Jun 29 2024 0.000151 0.00000300 2.03% 0.000148 0.000161 0.000147 145,158,811.00
      Jun 28 2024 0.000148 0.00000400 2.79% 0.000143 0.000164 0.000142 152,949,028.00
      Jun 27 2024 0.000144 0.00000030 0.21% 0.000143 0.000147 0.000139 127,214,114.00
      Jun 26 2024 0.000143 -0.00000500 -3.38% 0.000148 0.000158 0.00014 155,056,332.00
      Jun 25 2024 0.000148 -0.00000200 -1.34% 0.00015 0.000169 0.000139 224,230,032.00
      Jun 24 2024 0.00015 -0.00000300 -1.97% 0.000152 0.000216 0.000147 238,450,742.00
      Jun 23 2024 0.000153 0.00001 7.02% 0.000143 0.000154 0.000142 137,164,765.00
      Jun 22 2024 0.000142 0.00000700 5.19% 0.000135 0.000145 0.000127 175,042,466.00
      Jun 21 2024 0.000135 0.00000200 1.51% 0.000133 0.000184 0.000127 198,551,517.00
      Jun 20 2024 0.000133 0.00000300 2.31% 0.00013 0.000135 0.00013 116,703,555.00
      Jun 19 2024 0.00013 -0.00000300 -2.25% 0.000133 0.000141 0.000128 127,421,823.00
      Jun 18 2024 0.000133 -0.00000300 -2.20% 0.000134 0.00014 0.000127 184,034,798.00
      Jun 17 2024 0.000136 -0.00000800 -5.55% 0.000144 0.000146 0.000132 126,436,377.00
      Jun 16 2024 0.000144 -0.00000060 -0.41% 0.000145 0.00015 0.000139 135,117,096.00
      Jun 15 2024 0.000145 -0.000013 -8.26% 0.000158 0.000159 0.000139 125,954,215.00
      Jun 14 2024 0.000157 0.00000600 3.97% 0.000151 0.000164 0.00014 134,659,856.00
      Jun 13 2024 0.000151 -0.00002 -11.71% 0.000171 0.000171 0.000149 152,396,978.00
      Jun 12 2024 0.000171 0.00 0.00% 0.000178 0.000184 0.000162 183,838,218.00
      Jun 11 2024 0.000171 0.000016 10.32% 0.000157 0.000235 0.000155 166,987,233.00
      Jun 10 2024 0.000155 -0.000013 -7.75% 0.000168 0.000169 0.000144 138,551,076.00
      Jun 09 2024 0.000168 -0.00000090 -0.53% 0.000171 0.000172 0.000162 123,801,231.00
      Jun 08 2024 0.000169 -0.000023 -12.00% 0.000193 0.000194 0.000164 138,300,225.00
      Jun 07 2024 0.000192 -0.00002 -9.47% 0.000209 0.000215 0.000176 159,152,229.00
      Jun 06 2024 0.000211 -0.000011 -4.95% 0.00022 0.000224 0.00019 132,819,790.00
      Jun 05 2024 0.000222 -0.000011 -4.73% 0.000233 0.000236 0.000209 179,394,970.00
      Jun 04 2024 0.000233 0.00000500 2.19% 0.000228 0.000236 0.00021 82,383,277.00
      Jun 03 2024 0.000228 0.000012 5.55% 0.000217 0.000244 0.000216 141,643,759.00
      Jun 02 2024 0.000216 -0.00000400 -1.81% 0.000221 0.000227 0.00021 133,763,063.00
      Jun 01 2024 0.000221 -0.00000400 -1.78% 0.000224 0.000226 0.00021 136,191,251.00
      May 31 2024 0.000224 -0.00000500 -2.18% 0.000231 0.000232 0.00022 112,648,430.00
      May 30 2024 0.000229 -0.00000700 -2.97% 0.000237 0.000246 0.000227 145,307,160.00
      May 29 2024 0.000236 -0.000021 -8.18% 0.000256 0.000256 0.000227 174,047,030.00
      May 28 2024 0.000257 0.00000800 3.22% 0.00025 0.000272 0.000241 235,175,059.00
      May 27 2024 0.000248 -0.000014 -5.33% 0.000284 0.000288 0.00023 264,418,481.00
      May 26 2024 0.000263 -0.000019 -6.76% 0.00027 0.00037 0.000246 236,261,696.00
      May 25 2024 0.000281 0.00006 27.10% 0.000222 0.000351 0.000217 186,283,137.00
      May 24 2024 0.000221 -0.00000900 -3.90% 0.000231 0.000246 0.000213 220,093,124.00
      May 23 2024 0.000231 -0.000063 -21.42% 0.000292 0.000292 0.000229 201,787,565.00
      May 22 2024 0.000294 -0.000011 -3.60% 0.000308 0.000315 0.000275 254,251,741.00
      May 21 2024 0.000306 -0.000272 -47.11% 0.000579 0.00059 0.000294 241,841,406.00
      May 20 2024 0.000577 0.00000600 1.05% 0.00057 0.000582 0.000555 28,560,067.00
      May 19 2024 0.000572 -0.00002 -3.38% 0.00059 0.000593 0.00057 24,061,335.00
      May 18 2024 0.000592 0.00000300 0.51% 0.000589 0.000593 0.000576 25,215,685.00
      May 17 2024 0.000588 -0.00000200 -0.34% 0.00059 0.000597 0.000578 29,017,305.00
      May 16 2024 0.000591 -0.00000800 -1.34% 0.000592 0.0006 0.00058 26,523,546.00
      May 15 2024 0.000599 0.000023 4.00% 0.000575 0.0006 0.000571 26,776,836.00
      May 14 2024 0.000576 -0.00000700 -1.20% 0.000584 0.000588 0.000572 25,699,310.00
      May 13 2024 0.000583 -0.000021 -3.48% 0.000604 0.000659 0.000577 32,062,262.00
      May 12 2024 0.000604 0.000014 2.37% 0.000591 0.000617 0.000582 25,438,070.00
      May 11 2024 0.00059 -0.00000600 -1.01% 0.000596 0.000678 0.000586 36,950,694.00
      May 10 2024 0.000596 0.000023 4.02% 0.000574 0.000614 0.000566 30,966,596.00
      May 09 2024 0.000573 0.000019 3.43% 0.000554 0.000594 0.000551 41,063,735.00
      May 08 2024 0.000554 -0.00000500 -0.90% 0.00056 0.000572 0.000543 32,479,388.00
      May 07 2024 0.000558 -0.00000010 -0.02% 0.000558 0.000582 0.000557 33,559,609.00
      May 06 2024 0.000559 -0.00003 -5.10% 0.000589 0.000598 0.000558 26,336,398.00
      May 05 2024 0.000588 0.000029 5.18% 0.00056 0.000605 0.000551 35,457,789.00
      May 04 2024 0.00056 0.00000300 0.54% 0.000557 0.000574 0.000551 30,871,006.00
      May 03 2024 0.000557 0.00000600 1.09% 0.000552 0.000575 0.000548 32,066,263.00
      May 02 2024 0.000551 0.00000400 0.73% 0.000553 0.000616 0.000542 49,862,162.00
      May 01 2024 0.000547 0.000043 8.54% 0.000504 0.000625 0.000482 67,269,053.00
      Apr 30 2024 0.000504 -0.000043 -7.87% 0.000543 0.000553 0.000488 44,235,723.00
      Apr 29 2024 0.000546 -0.00002 -3.53% 0.000565 0.000569 0.000525 35,810,894.00
      Apr 28 2024 0.000567 0.00000200 0.35% 0.000563 0.000598 0.000555 38,971,828.00
      Apr 27 2024 0.000565 0.00000100 0.18% 0.000568 0.00064 0.000545 61,360,343.00
      Apr 26 2024 0.000563 0.00005 9.73% 0.000516 0.000595 0.000502 44,511,269.00
      Apr 25 2024 0.000514 -0.000018 -3.39% 0.000531 0.000541 0.000507 32,246,947.00
      Apr 24 2024 0.000532 -0.000033 -5.84% 0.000565 0.000612 0.000522 46,486,753.00
      Apr 23 2024 0.000565 0.00000100 0.18% 0.000566 0.000576 0.000557 29,542,767.00
      Apr 22 2024 0.000563 -0.00000400 -0.71% 0.000565 0.000588 0.000553 29,233,888.00
      Apr 21 2024 0.000567 0.00000100 0.18% 0.000568 0.00059 0.000554 34,603,825.00
      Apr 20 2024 0.000566 0.000022 4.05% 0.000542 0.000578 0.000535 36,134,513.00

      Your Recent History

      GATE
      MOVEZUSDT
      MOVEZ
      COIN
      CHNGGBP
      Chainge Finance
      TSX
      AX.PR.I
      Artis Real Estate Invest...
      BIT
      J21273
      JP Morgan Structured Pro...
      BIT
      UV4MB9
      UniCredit Bank
      BIT
      UB7HNR
      Unicredit Bank
      USOTC
      AMHLF
      Amigo (PK)
      Delayed Upgrade Clock