Register for real-time alerts, custom portfolio, and market moversMOVRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 11.09 | -0.180 | -1.63% | 11.28 | 11.77 | 10.61 | 3,734.00 |
| Jul 22 2024 | 11.27 | -0.840 | -6.96% | 12.08 | 12.54 | 11.19 | 3,568.00 |
| Jul 21 2024 | 12.12 | 0.580 | 5.06% | 11.53 | 12.53 | 11.00 | 3,866.00 |
| Jul 20 2024 | 11.53 | 0.160 | 1.42% | 11.36 | 11.98 | 11.20 | 3,858.00 |
| Jul 19 2024 | 11.37 | 0.420 | 3.88% | 10.95 | 11.65 | 10.59 | 3,643.00 |
| Jul 18 2024 | 10.95 | -0.490 | -4.32% | 11.49 | 11.81 | 10.70 | 3,882.00 |
| Jul 17 2024 | 11.44 | 0.150 | 1.36% | 11.24 | 11.85 | 11.18 | 4,222.00 |
| Jul 16 2024 | 11.29 | 0.540 | 5.03% | 10.75 | 11.61 | 10.50 | 4,122.00 |
| Jul 15 2024 | 10.75 | 0.580 | 5.68% | 10.13 | 11.57 | 10.07 | 4,321.00 |
| Jul 14 2024 | 10.17 | 0.590 | 6.19% | 9.57 | 10.25 | 9.49 | 4,189.00 |
| Jul 13 2024 | 9.58 | 0.150 | 1.63% | 9.44 | 9.73 | 9.35 | 4,178.00 |
| Jul 12 2024 | 9.42 | 0.090 | 0.92% | 9.34 | 9.62 | 9.07 | 2,932.00 |
| Jul 11 2024 | 9.34 | 0.010 | 0.09% | 9.41 | 9.77 | 9.27 | 3,045.00 |
| Jul 10 2024 | 9.33 | 0.00 | 0.00% | 9.33 | 9.33 | 9.33 | 0.00 |
| Jul 09 2024 | 9.33 | 0.160 | 1.70% | 9.13 | 9.80 | 9.03 | 5,748.00 |
| Jul 08 2024 | 9.17 | 0.380 | 4.34% | 8.83 | 9.56 | 8.40 | 3,559.00 |
| Jul 07 2024 | 8.79 | -0.680 | -7.21% | 9.46 | 9.46 | 8.79 | 664.00 |
| Jul 06 2024 | 9.48 | 0.800 | 9.26% | 8.68 | 9.57 | 8.65 | 770.00 |
| Jul 05 2024 | 8.67 | -1.22 | -12.34% | 9.29 | 9.29 | 8.04 | 1,244.00 |
| Jul 04 2024 | 9.89 | -0.510 | -4.94% | 10.41 | 10.73 | 9.83 | 473.00 |
| Jul 03 2024 | 10.41 | -0.820 | -7.29% | 11.23 | 11.33 | 10.32 | 1,001.00 |
| Jul 02 2024 | 11.23 | -0.030 | -0.30% | 11.23 | 11.39 | 11.04 | 3,843.00 |
| Jul 01 2024 | 11.26 | -0.150 | -1.33% | 11.37 | 11.42 | 10.72 | 2,223.00 |
| Jun 30 2024 | 11.41 | 0.020 | 0.15% | 10.71 | 11.43 | 10.61 | 253.00 |
| Jun 29 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| Jun 28 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| Jun 27 2024 | 11.39 | 0.00 | 0.00% | 11.39 | 11.39 | 11.39 | 0.00 |
| Jun 26 2024 | 11.39 | -0.150 | -1.32% | 11.53 | 11.75 | 11.24 | 524.00 |
| Jun 25 2024 | 11.55 | 0.030 | 0.28% | 11.49 | 11.68 | 11.34 | 719.00 |
| Jun 24 2024 | 11.52 | 0.830 | 7.80% | 10.77 | 11.60 | 10.30 | 882.00 |
| Jun 23 2024 | 10.68 | -0.490 | -4.42% | 11.14 | 11.45 | 10.62 | 526.00 |
| Jun 22 2024 | 11.18 | -0.190 | -1.69% | 11.39 | 11.39 | 11.15 | 603.00 |
| Jun 21 2024 | 11.37 | -0.170 | -1.45% | 11.51 | 11.71 | 11.25 | 810.00 |
| Jun 20 2024 | 11.54 | 0.410 | 3.71% | 11.06 | 12.06 | 11.06 | 658.00 |
| Jun 19 2024 | 11.12 | 0.080 | 0.68% | 11.04 | 11.43 | 10.84 | 952.00 |
| Jun 18 2024 | 11.05 | -0.830 | -7.02% | 11.96 | 11.98 | 10.30 | 907.00 |
| Jun 17 2024 | 11.88 | -0.900 | -7.04% | 12.81 | 12.91 | 11.67 | 669.00 |
| Jun 16 2024 | 12.78 | 0.180 | 1.45% | 12.61 | 13.14 | 12.38 | 482.00 |
| Jun 15 2024 | 12.60 | -0.530 | -4.01% | 12.53 | 12.93 | 12.51 | 394.00 |
| Jun 14 2024 | 13.13 | 0.00 | 0.00% | 13.13 | 13.13 | 13.13 | 0.00 |
| Jun 13 2024 | 13.13 | -0.860 | -6.14% | 13.97 | 14.03 | 13.05 | 724.00 |
| Jun 12 2024 | 13.98 | 0.470 | 3.47% | 13.46 | 14.54 | 12.89 | 677.00 |
| Jun 11 2024 | 13.52 | -1.49 | -9.94% | 15.00 | 15.19 | 13.39 | 432.00 |
| Jun 10 2024 | 15.01 | -1.24 | -7.64% | 16.32 | 16.54 | 14.97 | 425.00 |
| Jun 09 2024 | 16.25 | 0.130 | 0.84% | 16.09 | 16.67 | 15.68 | 358.00 |
| Jun 08 2024 | 16.11 | -0.170 | -1.06% | 15.09 | 17.35 | 15.09 | 588.00 |
| Jun 07 2024 | 16.29 | -0.400 | -2.40% | 17.34 | 17.69 | 16.29 | 381.00 |
| Jun 06 2024 | 16.69 | 1.18 | 7.58% | 15.50 | 17.14 | 15.49 | 408.00 |
| Jun 05 2024 | 15.51 | 0.910 | 6.20% | 14.61 | 15.78 | 14.51 | 535.00 |
| Jun 04 2024 | 14.61 | 0.160 | 1.09% | 14.28 | 14.61 | 13.93 | 570.00 |
| Jun 03 2024 | 14.45 | 0.00 | 0.00% | 14.45 | 14.45 | 14.45 | 0.00 |
| Jun 02 2024 | 14.45 | -0.330 | -2.20% | 14.48 | 14.68 | 14.26 | 716.00 |
| Jun 01 2024 | 14.77 | 0.00 | 0.00% | 14.77 | 14.77 | 14.77 | 0.00 |
| May 31 2024 | 14.77 | -0.480 | -3.14% | 15.03 | 15.16 | 14.77 | 663.00 |
| May 30 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 0.00 |
| May 29 2024 | 15.25 | 0.00 | 0.00% | 15.25 | 15.25 | 15.25 | 0.00 |
| May 28 2024 | 15.25 | -0.170 | -1.07% | 15.43 | 15.52 | 14.74 | 2,447.00 |
| May 27 2024 | 15.42 | 0.170 | 1.09% | 15.27 | 15.79 | 15.00 | 1,462.00 |
| May 26 2024 | 15.25 | -0.180 | -1.19% | 15.42 | 15.57 | 15.11 | 2,313.00 |
| May 25 2024 | 15.43 | -0.210 | -1.35% | 15.64 | 15.91 | 15.35 | 2,168.00 |
| May 24 2024 | 15.65 | 0.340 | 2.20% | 15.07 | 15.70 | 14.66 | 2,444.00 |
| May 23 2024 | 15.31 | -0.090 | -0.57% | 15.44 | 15.62 | 15.31 | 761.00 |
| May 22 2024 | 15.40 | -0.320 | -2.05% | 15.70 | 15.79 | 15.16 | 1,752.00 |
| May 21 2024 | 15.72 | 0.360 | 2.32% | 15.35 | 16.11 | 15.20 | 662.00 |
| May 20 2024 | 15.36 | 1.39 | 9.92% | 13.95 | 15.40 | 13.88 | 510.00 |
| May 19 2024 | 13.98 | -0.740 | -5.00% | 14.65 | 14.80 | 13.81 | 385.00 |
| May 18 2024 | 14.71 | 0.030 | 0.22% | 14.69 | 15.04 | 14.51 | 498.00 |
| May 17 2024 | 14.68 | 0.270 | 1.85% | 14.42 | 15.05 | 14.19 | 480.00 |
| May 16 2024 | 14.41 | -0.590 | -3.90% | 14.98 | 15.14 | 14.16 | 496.00 |
| May 15 2024 | 15.00 | 0.570 | 3.96% | 14.55 | 15.21 | 14.11 | 518.00 |
| May 14 2024 | 14.43 | -0.720 | -4.74% | 15.12 | 15.40 | 14.38 | 531.00 |
| May 13 2024 | 15.15 | -0.900 | -5.58% | 15.81 | 16.07 | 14.75 | 581.00 |
| May 12 2024 | 16.04 | 0.00 | 0.00% | 16.04 | 16.04 | 16.04 | 0.00 |
| May 11 2024 | 16.04 | 1.46 | 10.01% | 14.67 | 16.46 | 14.64 | 383.00 |
| May 10 2024 | 14.58 | -1.12 | -7.15% | 15.58 | 15.78 | 14.11 | 604.00 |
| May 09 2024 | 15.70 | 1.41 | 9.84% | 14.17 | 18.33 | 13.79 | 516.00 |
| May 08 2024 | 14.30 | 0.420 | 3.02% | 13.33 | 14.58 | 12.93 | 522.00 |
| May 07 2024 | 13.88 | 0.00 | 0.00% | 13.88 | 13.88 | 13.88 | 0.00 |
| May 06 2024 | 13.88 | 0.970 | 7.49% | 13.77 | 14.67 | 13.76 | 241.00 |
| May 05 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| May 04 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| May 03 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| May 02 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| May 01 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| Apr 30 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| Apr 29 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.91 | 12.91 | 0.00 |
| Apr 28 2024 | 12.91 | -0.830 | -6.06% | 13.10 | 13.54 | 12.89 | 916.00 |
| Apr 26 2024 | 13.74 | 0.00 | 0.00% | 13.74 | 13.74 | 13.74 | 0.00 |
| Apr 25 2024 | 13.74 | 0.00 | 0.00% | 13.74 | 13.74 | 13.74 | 0.00 |
| Apr 24 2024 | 13.74 | 0.00 | 0.00% | 13.74 | 13.74 | 13.74 | 0.00 |
