4MOVE Historical USD Price
Daily close · Jul 7, 2022 → Aug 4, 2022Daily price history
Jul 7, 2022 → Aug 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-08-04 | $0.00058881 | $0.00061827 | $0.00058841 | $0.00061343 | $52.75 |
| 2022-08-03 | $0.00056149 | $0.00060309 | $0.00055131 | $0.00058926 | $50.68 |
| 2022-08-02 | $0.00056029 | $0.00057435 | $0.0005441 | $0.00056159 | $48.30 |
| 2022-08-01 | $0.00056059 | $0.00057345 | $0.00055081 | $0.00056102 | $48.25 |
| 2022-07-31 | $0.0005686 | $0.00058492 | $0.00055877 | $0.00056049 | $48.20 |
| 2022-07-30 | $0.00058087 | $0.0005922 | $0.00056435 | $0.00056831 | $48.87 |
| 2022-07-29 | $0.00054836 | $0.00059436 | $0.00054389 | $0.00058051 | $49.92 |
| 2022-07-28 | $0.00053677 | $0.00055319 | $0.00052469 | $0.00054814 | $47.14 |
| 2022-07-27 | $0.00049264 | $0.00053683 | $0.00048982 | $0.00053683 | $46.17 |
| 2022-07-26 | $0.00048444 | $0.00049218 | $0.00047497 | $0.00049218 | $42.33 |
| 2022-07-25 | $0.00051751 | $0.00051847 | $0.00048508 | $0.00048508 | $41.72 |
| 2022-07-24 | $0.00051316 | $0.00052461 | $0.00050874 | $0.00051771 | $44.52 |
| 2022-07-23 | $0.00051979 | $0.00053587 | $0.00050056 | $0.00051268 | $44.09 |
| 2022-07-22 | $0.00052467 | $0.00053557 | $0.00051741 | $0.00051964 | $44.69 |
| 2022-07-21 | $0.00051832 | $0.00052559 | $0.00050468 | $0.00052475 | $45.13 |
| 2022-07-20 | $0.00053999 | $0.00054577 | $0.00051643 | $0.00051854 | $0.13 |
| 2022-07-19 | $0.00052996 | $0.00055109 | $0.00051577 | $0.0005403 | $1.77 |
| 2022-07-18 | $0.00049905 | $0.00053173 | $0.00049905 | $0.00053173 | $1.74 |
| 2022-07-17 | $0.00050303 | $0.00051352 | $0.00049717 | $0.00049898 | $3.74 |
| 2022-07-16 | $0.00048964 | $0.00051291 | $0.00048026 | $0.00050274 | $22.58 |
| 2022-07-15 | $0.00048934 | $0.0004962 | $0.00048369 | $0.00048955 | $4.77 |
| 2022-07-14 | $0.00047319 | $0.00049172 | $0.00046712 | $0.00048882 | $4.76 |
| 2022-07-13 | $0.00045226 | $0.00047305 | $0.0004452 | $0.00047305 | $4.61 |
| 2022-07-12 | $0.00046319 | $0.00046811 | $0.00045289 | $0.00045289 | $4.41 |
| 2022-07-11 | $0.00048124 | $0.00048152 | $0.00046277 | $0.00046334 | $4.52 |
| 2022-07-10 | $0.00049913 | $0.00049913 | $0.00047664 | $0.00048177 | $4.70 |
| 2022-07-09 | $0.00049429 | $0.00050211 | $0.00049429 | $0.00049928 | $4.87 |
| 2022-07-08 | $0.00049565 | $0.00050467 | $0.00048688 | $0.00049518 | $4.83 |
| 2022-07-07 | $0.00049627 | $0.00049678 | $0.00049231 | $0.00049562 | $7.79 |