MOOV Historical USD Price
Daily close · Jul 18, 2021 → Oct 10, 2022Daily price history
Sep 11, 2022 → Oct 10, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-10 | $0.00578132 | $0.00588022 | $0.00567177 | $0.00571834 | $517,552.79 |
| 2022-10-09 | $0.0059495 | $0.00600301 | $0.00578826 | $0.00578896 | $353,530.69 |
| 2022-10-08 | $0.0061388 | $0.00617092 | $0.00593486 | $0.00593486 | $528,287.42 |
| 2022-10-07 | $0.00619013 | $0.00630226 | $0.00611797 | $0.00615589 | $432,147.06 |
| 2022-10-06 | $0.00675045 | $0.00684781 | $0.00618883 | $0.00619726 | $566,847.82 |
| 2022-10-05 | $0.00637923 | $0.00712689 | $0.00623661 | $0.00674774 | $996,672.37 |
| 2022-10-04 | $0.0060478 | $0.00638687 | $0.00604485 | $0.00638635 | $502,092.01 |
| 2022-10-03 | $0.00607395 | $0.00609215 | $0.00597608 | $0.00604819 | $531,550.72 |
| 2022-10-02 | $0.00594814 | $0.00612105 | $0.00594814 | $0.00607452 | $427,012.14 |
| 2022-10-01 | $0.00594203 | $0.00602415 | $0.00590707 | $0.00594554 | $310,619.35 |
| 2022-09-30 | $0.00606615 | $0.0061553 | $0.00591758 | $0.005942 | $192,907.99 |
| 2022-09-29 | $0.00599966 | $0.00609986 | $0.00591897 | $0.00605012 | $216,256.65 |
| 2022-09-28 | $0.00603631 | $0.00606027 | $0.005834 | $0.00598049 | $320,150.89 |
| 2022-09-27 | $0.00611401 | $0.00626553 | $0.00601502 | $0.00603631 | $352,328.39 |
| 2022-09-26 | $0.00614792 | $0.00615875 | $0.00595941 | $0.00610458 | $235,561.50 |
| 2022-09-25 | $0.00625951 | $0.00626105 | $0.00611353 | $0.00613135 | $98,673.37 |
| 2022-09-24 | $0.00628335 | $0.00637941 | $0.00622287 | $0.00626076 | $91,250.60 |
| 2022-09-23 | $0.00616845 | $0.00642024 | $0.00616687 | $0.00627876 | $113,910.30 |
| 2022-09-22 | $0.00617337 | $0.00626161 | $0.00609328 | $0.00616941 | $125,997.50 |
| 2022-09-21 | $0.00613752 | $0.00666571 | $0.0059822 | $0.00617604 | $313,838.76 |
| 2022-09-20 | $0.00602866 | $0.00649906 | $0.00594505 | $0.00613833 | $228,420.22 |
| 2022-09-19 | $0.00620774 | $0.00621439 | $0.00594827 | $0.00603106 | $153,098.67 |
| 2022-09-18 | $0.00634577 | $0.00637057 | $0.00614407 | $0.0062123 | $141,277.14 |
| 2022-09-17 | $0.00611673 | $0.00640517 | $0.00611659 | $0.00634012 | $142,717.51 |
| 2022-09-16 | $0.00625785 | $0.00635664 | $0.00609318 | $0.00611727 | $280,729.01 |
| 2022-09-15 | $0.00633453 | $0.00636603 | $0.00620033 | $0.00625437 | $285,740.76 |
| 2022-09-14 | $0.0063936 | $0.00645485 | $0.00628157 | $0.00633555 | $289,230.35 |
| 2022-09-13 | $0.00683983 | $0.00691871 | $0.00635468 | $0.00639411 | $245,298.39 |
| 2022-09-12 | $0.00699165 | $0.00702261 | $0.00682854 | $0.00683938 | $207,142.66 |
| 2022-09-11 | $0.00695933 | $0.0071607 | $0.00695933 | $0.00698649 | $227,583.25 |