Movement Historical Data

MOVE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0529
+2.28%
$ 148.72 million $ 21.21 million
Nov 26, 2025 $ 0.0518
+1.26%
$ 144.79 million $ 14.37 million
Nov 25, 2025 $ 0.0512
-0.27%
$ 143.28 million $ 15.84 million
Nov 24, 2025 $ 0.0513
+1.51%
$ 143.82 million $ 19.4 million
Nov 23, 2025 $ 0.0506
-8.11%
$ 141.37 million $ 39.51 million
Nov 22, 2025 $ 0.0535
+12.28%
$ 154.31 million $ 99.59 million
Nov 21, 2025 $ 0.0474
-5.91%
$ 133.5 million $ 24.08 million
Nov 20, 2025 $ 0.0513
-2.12%
$ 141.12 million $ 19.38 million
Nov 19, 2025 $ 0.0524
-4.38%
$ 146.31 million $ 19.89 million
Nov 18, 2025 $ 0.0545
+4.52%
$ 153.48 million $ 57.92 million
Nov 17, 2025 $ 0.0522
+0.18%
$ 146.08 million $ 45.36 million
Nov 16, 2025 $ 0.0521
-3.25%
$ 145.82 million $ 18.32 million
Nov 15, 2025 $ 0.0539
+2.59%
$ 150.88 million $ 12.11 million
Nov 14, 2025 $ 0.0533
-2.34%
$ 147.28 million $ 17.07 million
Nov 13, 2025 $ 0.0544
-4.96%
$ 152.71 million $ 27.36 million
Nov 12, 2025 $ 0.0576
-2.04%
$ 160.12 million $ 14.21 million
Nov 11, 2025 $ 0.0588
-9.31%
$ 164.68 million $ 22.47 million
Nov 10, 2025 $ 0.0649
+4.16%
$ 181.58 million $ 40.07 million
Nov 9, 2025 $ 0.0623
-0.83%
$ 174.24 million $ 18.2 million
Nov 8, 2025 $ 0.0628
-0.42%
$ 175.79 million $ 25.92 million
Nov 7, 2025 $ 0.063
+13.31%
$ 176.53 million $ 32.44 million
Nov 6, 2025 $ 0.0556
+1.32%
$ 155.79 million $ 25.08 million
Nov 5, 2025 $ 0.0549
+4.00%
$ 153.76 million $ 22.14 million
Nov 4, 2025 $ 0.0528
-5.87%
$ 147.85 million $ 43.14 million
Nov 3, 2025 $ 0.0561
-18.78%
$ 157.06 million $ 44.12 million
Nov 2, 2025 $ 0.0691
+0.11%
$ 193.47 million $ 12.27 million
Nov 1, 2025 $ 0.069
+2.43%
$ 193.17 million $ 12.99 million
Oct 31, 2025 $ 0.0675
+0.47%
$ 188.59 million $ 14.69 million
Oct 30, 2025 $ 0.0664
-9.40%
$ 188.17 million $ 23.75 million
Oct 29, 2025 $ 0.0733
+0.02%
$ 205.28 million $ 17.94 million
Oct 28, 2025 $ 0.0733
-5.79%
$ 205.15 million $ 21.23 million
Oct 27, 2025 $ 0.0778
+2.61%
$ 217.59 million $ 32.71 million
Oct 26, 2025 $ 0.0758
+2.30%
$ 212.17 million $ 11.21 million
Oct 25, 2025 $ 0.0741
+0.05%
$ 207.42 million $ 8.28 million
Oct 24, 2025 $ 0.0738
+1.49%
$ 207.33 million $ 15.92 million
Oct 23, 2025 $ 0.0726
+1.41%
$ 203.69 million $ 14.19 million
Oct 22, 2025 $ 0.0706
-5.42%
$ 200.28 million $ 20.29 million
Oct 21, 2025 $ 0.0761
-2.68%
$ 208.89 million $ 15.55 million
Oct 20, 2025 $ 0.0784
+1.69%
$ 218.93 million $ 13.16 million
Oct 19, 2025 $ 0.078
+3.95%
$ 215.78 million $ 12.27 million
Oct 18, 2025 $ 0.0751
-0.17%
$ 210.21 million $ 10.6 million
Oct 17, 2025 $ 0.0761
-2.80%
$ 206.96 million $ 33.05 million
Oct 16, 2025 $ 0.0774
-3.48%
$ 214.64 million $ 31.22 million
Oct 15, 2025 $ 0.0802
-4.61%
$ 220.51 million $ 23.9 million
Oct 14, 2025 $ 0.0838
-7.46%
$ 231.01 million $ 37.58 million
Oct 13, 2025 $ 0.0906
+5.45%
$ 248.93 million $ 28.53 million
Oct 12, 2025 $ 0.0859
+8.55%
$ 236.31 million $ 27.3 million
Oct 11, 2025 $ 0.0791
+5.79%
$ 217.64 million $ 45.22 million
Oct 10, 2025 $ 0.0748
-31.40%
$ 205.6 million $ 42.09 million
Oct 9, 2025 $ 0.109
-1.76%
$ 299.64 million $ 22.37 million