MOVEY Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.00934272 | $0.0093827 | $0.009266 | $0.00927955 | $4.27 |
| 2023-05-03 | $0.00922271 | $0.00938461 | $0.00919668 | $0.00934504 | $4.30 |
| 2023-05-02 | $0.00940352 | $0.00941263 | $0.00921898 | $0.00921898 | $0.31 |
| 2023-05-01 | $0.00967797 | $0.00972343 | $0.00935856 | $0.00941743 | $0.32 |
| 2023-04-30 | $0.00922613 | $0.00968979 | $0.00918835 | $0.00968346 | $5.27 |
| 2023-04-29 | $0.0092894 | $0.00930093 | $0.00921437 | $0.00922258 | $5.02 |
| 2023-04-28 | $0.00948191 | $0.00948191 | $0.00915325 | $0.00929487 | $5.06 |
| 2023-04-27 | $0.00948247 | $0.00964286 | $0.00943418 | $0.00948754 | $14.63 |
| 2023-04-26 | $0.00971524 | $0.00989234 | $0.00933193 | $0.00948589 | $41.25 |
| 2023-04-25 | $0.00952384 | $0.00975057 | $0.00944574 | $0.00971144 | $80.61 |
| 2023-04-24 | $0.00950759 | $0.00959519 | $0.00943872 | $0.00952136 | $45.25 |
| 2023-04-23 | $0.00955134 | $0.00955541 | $0.00942054 | $0.00950654 | $45.18 |
| 2023-04-22 | $0.00924013 | $0.0095733 | $0.00920813 | $0.00954371 | $1.02 |
| 2023-04-21 | $0.00914646 | $0.00953218 | $0.00909422 | $0.00924856 | $0.99 |
| 2023-04-20 | $0.00927402 | $0.00939649 | $0.00908641 | $0.00914707 | $11.80 |
| 2023-04-19 | $0.00987122 | $0.00988412 | $0.00922597 | $0.00928177 | $11.97 |
| 2023-04-18 | $0.00978192 | $0.00996421 | $0.00971511 | $0.00986955 | $12.73 |
| 2023-04-17 | $0.01000546 | $0.01006836 | $0.0097332 | $0.00977578 | $1.11 |
| 2023-04-16 | $0.00959967 | $0.01006557 | $0.00953801 | $0.01001357 | $105.25 |
| 2023-04-15 | $0.00949366 | $0.00968188 | $0.00944783 | $0.0096054 | $27.44 |
| 2023-04-14 | $0.00938677 | $0.00969348 | $0.00935065 | $0.00949942 | $80.61 |
| 2023-04-13 | $0.00925043 | $0.00939055 | $0.00919001 | $0.00938388 | $31.29 |
| 2023-04-12 | $0.00932814 | $0.00935747 | $0.00917553 | $0.00924528 | $30.83 |
| 2023-04-11 | $0.00923708 | $0.00964711 | $0.00921739 | $0.00933248 | $83.15 |
| 2023-04-10 | $0.00907108 | $0.00923053 | $0.00904219 | $0.00923053 | $76.43 |
| 2023-04-09 | $0.00904524 | $0.00909003 | $0.00899309 | $0.00907148 | $177.65 |
| 2023-04-08 | $0.00908062 | $0.00912079 | $0.00903946 | $0.00904473 | $216.00 |
| 2023-04-07 | $0.00913364 | $0.00914782 | $0.00906878 | $0.00908365 | $75.21 |
| 2023-04-06 | $0.00927596 | $0.00930315 | $0.00913247 | $0.00913427 | $371.74 |
| 2023-04-05 | $0.00911214 | $0.00929929 | $0.00910066 | $0.00927864 | $793.39 |