Movella Holdings Inc (CE) (MVLA)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -2.43902439024 | 0.0205 | 0.021 | 0.0165 | 242216 | 0.02 | CS |
| 4 | 0.005 | 33.3333333333 | 0.015 | 0.03 | 0.015 | 63152 | 0.01983564 | CS |
| 12 | -0.00275 | -12.0879120879 | 0.02275 | 0.03 | 0.0013 | 38065 | 0.02034092 | CS |
| 26 | 0.01 | 100 | 0.01 | 0.03 | 0.0013 | 25058 | 0.02012133 | CS |
| 52 | 0 | 0 | 0.02 | 0.06 | 0.0001 | 44265 | 0.01897625 | CS |
| 156 | 0 | 0 | 0.02 | 0.06 | 0.0001 | 44265 | 0.01897625 | CS |
| 260 | 0 | 0 | 0.02 | 0.06 | 0.0001 | 44265 | 0.01897625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741299600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741213200 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1741126800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4022 |
| 1741040760 | 0.02 | -0.001 | -4.76 | 0.0205 | 0.021 | 0.0165 | 480409 |
| 1740781260 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 53033 |
| 1740694800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1740608400 | 0.021 | 0.001 | 5.00 | 0.03 | 0.03 | 0.021 | 39411 |
| 1740522000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740435600 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740176400 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 201 |
| 1740090360 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1740003960 | 0.02 | 0.0035 | 21.21 | 0.017 | 0.02 | 0.017 | 3876 |
| 1739917740 | 0.0165 | 0 | 0.00 | 0.0165 | 0.03 | 0.0165 | 8035 |
| 1739572020 | 0.0165 | 0.00075 | 4.76 | 0.0165 | 0.0165 | 0.0165 | 16981 |
| 1739485320 | 0.01575 | 0.00075 | 5.00 | 0.015 | 0.01575 | 0.015 | 25400 |
| 1739398920 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 147 |
| 1739312760 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1739226360 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738967160 | 0.015 | 0 | 0.00 | 0.0165 | 0.0165 | 0.015 | 1625 |
| 1738880400 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1738794000 | 0.015 | -0.005 | -25.00 | 0.015 | 0.015 | 0.015 | 500 |
| 1738708080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 194884 |
| 1738621740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 4320 |
| 1738362000 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 20560 |
| 1738276080 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738189680 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1738103280 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 2001 |
| 1738016820 | 0.02 | 0 | 0.00 | 0.0185999 | 0.02 | 0.017 | 54394 |
| 1737757740 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737671340 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737584940 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737498540 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 280 |
| 1737152880 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3820 |
| 1737066420 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 317 |
| 1736979780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736893380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 5151 |
| 1736806800 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 53000 |
| 1736547720 | 0.02 | -0.002 | -9.09 | 0.02 | 0.02 | 0.02 | 98100 |
| 1736375340 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 0 |
| 1736288940 | 0.022 | -0.0075 | -25.42 | 0.02 | 0.0239 | 0.02 | 45692 |
| 1736202360 | 0.0295 | 0 | 0.00 | 0.0299 | 0.0299 | 0.0295 | 20003 |
| 1735942980 | 0.0295 | 0.0095 | 47.50 | 0.02925 | 0.0295 | 0.02925 | 50755 |
| 1735856700 | 0.02 | 0 | 0.00 | 0.0201 | 0.0201 | 0.02 | 27006 |
| 1735683960 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 3085 |
| 1735597740 | 0.02 | -0.00125 | -5.88 | 0.0013 | 0.021 | 0.0013 | 67722 |
| 1735338000 | 0.02125 | 0.00025 | 1.19 | 0.02125 | 0.02125 | 0.02125 | 578 |
| 1735252020 | 0.021 | -0.001 | -4.55 | 0.0214999 | 0.0217499 | 0.02 | 11875 |
| 1735078200 | 0.022 | 0.0005001 | 2.33 | 0.022 | 0.022 | 0.022 | 5000 |
| 1734992400 | 0.0214999 | 0.0039999 | 22.86 | 0.0205 | 0.0214999 | 0.0205 | 33915 |
| 1734733200 | 0.0175 | -0.0035 | -16.67 | 0.0201 | 0.0213 | 0.0175 | 93110 |
| 1734646800 | 0.021 | 0.0009 | 4.48 | 0.021 | 0.021 | 0.021 | 591 |
| 1734560940 | 0.0201 | 0 | 0.00 | 0.0201 | 0.0201 | 0.0201 | 10050 |
| 1734474360 | 0.0201 | -0.00265 | -11.65 | 0.02315 | 0.02315 | 0.0201 | 6225 |
| 1734388140 | 0.02275 | 0.00075 | 3.41 | 0.02275 | 0.02275 | 0.02275 | 380 |
| 1734128940 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 12000 |
| 1734042480 | 0.022 | 0 | 0.00 | 0.02275 | 0.02275 | 0.022 | 7603 |
| 1733955900 | 0.022 | 0.002 | 10.00 | 0.02 | 0.022 | 0.02 | 129779 |
| 1733869200 | 0.02 | -0.005 | -20.00 | 0.0214999 | 0.0214999 | 0.02 | 32107 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
