MOVE Historical USD Price
Daily close · Sep 24, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00906938 | $0.0095606 | $0.00888029 | $0.00930747 | $4.85M |
| 2026-09-23 | $0.00966935 | $0.0101207 | $0.00896382 | $0.00903844 | $8.10M |
| 2026-09-22 | $0.00938694 | $0.00970836 | $0.00912773 | $0.00967553 | $5.14M |
| 2026-09-21 | $0.00899124 | $0.00951983 | $0.00889476 | $0.00938341 | $5.15M |
| 2026-09-20 | $0.00902496 | $0.00929094 | $0.0086193 | $0.00896107 | $4.94M |
| 2026-09-19 | $0.00883421 | $0.00903809 | $0.00862333 | $0.00903691 | $3.87M |
| 2026-09-18 | $0.00812061 | $0.00885817 | $0.00806253 | $0.00882917 | $4.20M |
| 2026-09-17 | $0.00778159 | $0.00811469 | $0.00774555 | $0.00811367 | $3.04M |
| 2026-09-16 | $0.00768549 | $0.00778357 | $0.00749903 | $0.00778261 | $3.06M |
| 2026-09-15 | $0.00822635 | $0.00836276 | $0.00760782 | $0.00768197 | $3.88M |
| 2026-09-14 | $0.00798084 | $0.00830887 | $0.00796659 | $0.00820593 | $3.66M |
| 2026-09-13 | $0.00817166 | $0.00832294 | $0.00797659 | $0.00798929 | $4.21M |
| 2026-09-12 | $0.00807736 | $0.00834636 | $0.00807408 | $0.00817548 | $3.62M |
| 2026-09-11 | $0.00807336 | $0.00824953 | $0.00787189 | $0.00811627 | $4.57M |
| 2026-09-10 | $0.00865085 | $0.00865674 | $0.00790351 | $0.00793498 | $5.67M |
| 2026-09-09 | $0.0089147 | $0.0091459 | $0.00845124 | $0.00856361 | $5.60M |
| 2026-09-08 | $0.00898189 | $0.00941582 | $0.00880074 | $0.00891941 | $4.58M |
| 2026-09-07 | $0.00916949 | $0.00930986 | $0.00888401 | $0.0090252 | $4.10M |
| 2026-09-06 | $0.00905077 | $0.00917414 | $0.00890738 | $0.00917191 | $3.58M |
| 2026-09-05 | $0.00914902 | $0.00924605 | $0.00887645 | $0.00904834 | $3.37M |
| 2026-09-04 | $0.00969599 | $0.00971927 | $0.00895586 | $0.00917436 | $5.94M |
| 2026-09-03 | $0.00851928 | $0.00980352 | $0.00846737 | $0.00973288 | $12.21M |
| 2026-09-02 | $0.00853106 | $0.00856967 | $0.00830813 | $0.00847778 | $4.28M |
| 2026-09-01 | $0.00812752 | $0.00866439 | $0.00812752 | $0.00854325 | $7.53M |
| 2026-08-31 | $0.00799838 | $0.00827065 | $0.0078364 | $0.0081299 | $4.86M |
| 2026-08-30 | $0.00891453 | $0.00901391 | $0.007961 | $0.00803564 | $5.88M |
| 2026-08-29 | $0.00899124 | $0.00953269 | $0.00885599 | $0.00895689 | $6.98M |
| 2026-08-28 | $0.00937323 | $0.00989683 | $0.00877436 | $0.00893463 | $11.83M |
| 2026-08-27 | $0.00843407 | $0.00947084 | $0.00816931 | $0.0094246 | $11.47M |
| 2026-08-26 | $0.00795562 | $0.00923609 | $0.00794684 | $0.00844098 | $22.60M |