MOOV Historical USD Price
Daily close · Sep 24, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00028259 | $0.00031135 | $0.00028032 | $0.00030648 | $14,276.49 |
| 2026-09-24 | $0.0002818 | $0.00028541 | $0.00027681 | $0.00028233 | $10,264.23 |
| 2026-09-23 | $0.00028853 | $0.00029255 | $0.00027962 | $0.00028339 | $13,093.94 |
| 2026-09-22 | $0.00029662 | $0.00029667 | $0.00028785 | $0.000289 | $20,628.88 |
| 2026-09-21 | $0.00027999 | $0.00029833 | $0.00027995 | $0.00029674 | $22,456.07 |
| 2026-09-20 | $0.00028226 | $0.00028232 | $0.00027353 | $0.00027979 | $6,584.07 |
| 2026-09-19 | $0.00028421 | $0.00028822 | $0.00028067 | $0.00028247 | $13,256.37 |
| 2026-09-18 | $0.00026458 | $0.00028434 | $0.00026321 | $0.00028259 | $18,527.96 |
| 2026-09-17 | $0.00026149 | $0.00026749 | $0.00026059 | $0.00026468 | $16,232.73 |
| 2026-09-16 | $0.00025703 | $0.00026137 | $0.00025503 | $0.00026134 | $26,445.49 |
| 2026-09-15 | $0.00026143 | $0.00026694 | $0.00025554 | $0.00025706 | $27,509.28 |
| 2026-09-14 | $0.00025405 | $0.00027044 | $0.00025344 | $0.00026115 | $29,926.38 |
| 2026-09-13 | $0.00025449 | $0.0002575 | $0.00025268 | $0.00025526 | $22,224.50 |
| 2026-09-12 | $0.00025344 | $0.0002559 | $0.00025298 | $0.00025425 | $8,129.78 |
| 2026-09-11 | $0.00024863 | $0.00026891 | $0.00024863 | $0.00025347 | $11,299.01 |
| 2026-09-10 | $0.00025324 | $0.00025364 | $0.00024531 | $0.00024861 | $9,288.53 |
| 2026-09-09 | $0.00025759 | $0.00026089 | $0.00025138 | $0.00025328 | $20,140.79 |
| 2026-09-08 | $0.00025526 | $0.00025851 | $0.00025124 | $0.00025766 | $22,263.16 |
| 2026-09-07 | $0.00025881 | $0.00026034 | $0.00025445 | $0.00025534 | $20,149.47 |
| 2026-09-06 | $0.00025555 | $0.00026137 | $0.00025429 | $0.00025902 | $17,526.82 |
| 2026-09-05 | $0.00025626 | $0.00025683 | $0.00025068 | $0.00025556 | $14,881.04 |
| 2026-09-04 | $0.00025733 | $0.00025846 | $0.00025415 | $0.00025621 | $9,168.90 |
| 2026-09-03 | $0.00024414 | $0.00025811 | $0.00024337 | $0.00025735 | $15,416.99 |
| 2026-09-02 | $0.00024701 | $0.00024712 | $0.00023115 | $0.00024406 | $657.49 |
| 2026-09-01 | $0.00029111 | $0.0002933 | $0.0002416 | $0.00024701 | $18,283.45 |
| 2026-08-31 | $0.00029005 | $0.0003188 | $0.00028872 | $0.00029112 | $28,160.54 |
| 2026-08-30 | $0.00029511 | $0.00030425 | $0.00028799 | $0.00028988 | $23,106.87 |
| 2026-08-29 | $0.00029425 | $0.00029572 | $0.00029226 | $0.00029565 | $24,322.64 |
| 2026-08-28 | $0.00030164 | $0.00030383 | $0.00029132 | $0.00029423 | $13,516.13 |
| 2026-08-27 | $0.00029548 | $0.00030374 | $0.00029201 | $0.00030164 | $6,330.72 |