Identifier on Kraken: MOVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.1780 USD |
60,504.6583 MOVE |
0.1870 USD |
0.1741 USD |
0.1870 USD |
0.1814 USD |
| 2025-05-18 |
0.1888 USD |
111,804.2239 MOVE |
0.1855 USD |
0.1855 USD |
0.1913 USD |
0.1911 USD |
| 2025-05-17 |
0.1849 USD |
14,317.3116 MOVE |
0.1879 USD |
0.1805 USD |
0.1879 USD |
0.1805 USD |
| 2025-05-16 |
0.1965 USD |
210,957.9040 MOVE |
0.1924 USD |
0.1909 USD |
0.2000 USD |
0.1930 USD |
| 2025-05-15 |
0.2110 USD |
65,441.8223 MOVE |
0.2168 USD |
0.1932 USD |
0.2222 USD |
0.1943 USD |
| 2025-05-14 |
0.2224 USD |
84,716.9164 MOVE |
0.2274 USD |
0.2136 USD |
0.2287 USD |
0.2136 USD |
| 2025-05-13 |
0.2244 USD |
247,402.9082 MOVE |
0.2249 USD |
0.2136 USD |
0.2344 USD |
0.2256 USD |
| 2025-05-12 |
0.2209 USD |
1,191,288.8525 MOVE |
0.2127 USD |
0.2055 USD |
0.2400 USD |
0.2162 USD |
| 2025-05-11 |
0.2318 USD |
3,846,324.6757 MOVE |
0.2064 USD |
0.2064 USD |
0.2900 USD |
0.2157 USD |
| 2025-05-10 |
0.1963 USD |
1,785,334.0098 MOVE |
0.1931 USD |
0.1687 USD |
0.2138 USD |
0.2069 USD |
| 2025-05-09 |
0.1782 USD |
1,167,322.9430 MOVE |
0.1662 USD |
0.1470 USD |
0.1874 USD |
0.1853 USD |
| 2025-05-08 |
0.1650 USD |
439,087.5460 MOVE |
0.1574 USD |
0.1562 USD |
0.1721 USD |
0.1698 USD |
| 2025-05-07 |
0.1558 USD |
3,225,672.3112 MOVE |
0.1593 USD |
0.1473 USD |
0.1650 USD |
0.1568 USD |
| 2025-05-06 |
0.1818 USD |
4,188,648.4978 MOVE |
0.1657 USD |
0.1621 USD |
0.2100 USD |
0.1691 USD |
| 2025-05-05 |
0.1660 USD |
644,265.1689 MOVE |
0.1737 USD |
0.1616 USD |
0.1756 USD |
0.1633 USD |
| 2025-05-04 |
0.1716 USD |
470,766.2666 MOVE |
0.1785 USD |
0.1662 USD |
0.1819 USD |
0.1711 USD |
| 2025-05-03 |
0.1848 USD |
1,686,316.5503 MOVE |
0.2064 USD |
0.1643 USD |
0.2239 USD |
0.1801 USD |
| 2025-05-02 |
0.1972 USD |
2,216,156.5056 MOVE |
0.1863 USD |
0.1863 USD |
0.2285 USD |
0.1928 USD |
| 2025-05-01 |
0.2511 USD |
96,496.4487 MOVE |
0.2463 USD |
0.2463 USD |
0.2548 USD |
0.2477 USD |
| 2025-04-30 |
0.2417 USD |
213,739.3628 MOVE |
0.2419 USD |
0.2353 USD |
0.2531 USD |
0.2400 USD |
| 2025-04-29 |
0.2470 USD |
178,195.7195 MOVE |
0.2456 USD |
0.2412 USD |
0.2538 USD |
0.2429 USD |
| 2025-04-28 |
0.2366 USD |
103,301.8415 MOVE |
0.2350 USD |
0.2265 USD |
0.2457 USD |
0.2415 USD |
| 2025-04-27 |
0.2377 USD |
81,998.8135 MOVE |
0.2468 USD |
0.2288 USD |
0.2501 USD |
0.2346 USD |
| 2025-04-26 |
0.2487 USD |
207,263.0374 MOVE |
0.2398 USD |
0.2366 USD |
0.2732 USD |
0.2446 USD |
| 2025-04-25 |
0.2387 USD |
208,072.4412 MOVE |
0.2405 USD |
0.2322 USD |
0.2466 USD |
0.2342 USD |
| 2025-04-24 |
0.2325 USD |
171,322.5235 MOVE |
0.2435 USD |
0.2230 USD |
0.2435 USD |
0.2365 USD |
| 2025-04-23 |
0.2463 USD |
165,500.9558 MOVE |
0.2339 USD |
0.2327 USD |
0.2740 USD |
0.2498 USD |
| 2025-04-22 |
0.2274 USD |
150,485.2158 MOVE |
0.2252 USD |
0.2185 USD |
0.2597 USD |
0.2322 USD |
| 2025-04-21 |
0.2336 USD |
401,020.0649 MOVE |
0.2234 USD |
0.2186 USD |
0.2573 USD |
0.2279 USD |
| 2025-04-20 |
0.2232 USD |
267,925.7366 MOVE |
0.2358 USD |
0.2179 USD |
0.2381 USD |
0.2191 USD |
| 2025-04-19 |
0.2391 USD |
84,979.1690 MOVE |
0.2390 USD |
0.2331 USD |
0.2444 USD |
0.2350 USD |
| 2025-04-18 |
0.2415 USD |
129,225.2859 MOVE |
0.2374 USD |
0.2301 USD |
0.2535 USD |
0.2370 USD |
| 2025-04-17 |
0.2390 USD |
230,162.0637 MOVE |
0.2446 USD |
0.2315 USD |
0.2538 USD |
0.2336 USD |
| 2025-04-16 |
0.2597 USD |
48,306.5811 MOVE |
0.2757 USD |
0.2532 USD |
0.2757 USD |
0.2602 USD |
| 2025-04-15 |
0.2928 USD |
770,558.7008 MOVE |
0.2981 USD |
0.2714 USD |
0.3073 USD |
0.2771 USD |
| 2025-04-14 |
0.3029 USD |
130,798.8963 MOVE |
0.3035 USD |
0.2945 USD |
0.3117 USD |
0.3013 USD |
| 2025-04-13 |
0.3186 USD |
208,942.7814 MOVE |
0.3398 USD |
0.2944 USD |
0.3410 USD |
0.3000 USD |
| 2025-04-12 |
0.3418 USD |
268,949.3948 MOVE |
0.3357 USD |
0.3264 USD |
0.3499 USD |
0.3425 USD |
| 2025-04-11 |
0.3333 USD |
45,308.8615 MOVE |
0.3236 USD |
0.3234 USD |
0.3389 USD |
0.3294 USD |
| 2025-04-10 |
0.3209 USD |
11,172.8852 MOVE |
0.3350 USD |
0.3058 USD |
0.3353 USD |
0.3104 USD |
| 2025-04-09 |
0.3128 USD |
107,771.5144 MOVE |
0.3060 USD |
0.2900 USD |
0.3428 USD |
0.3381 USD |
| 2025-04-08 |
0.3272 USD |
171,007.8814 MOVE |
0.3286 USD |
0.3114 USD |
0.3390 USD |
0.3167 USD |
| 2025-04-07 |
0.3094 USD |
146,445.4197 MOVE |
0.3158 USD |
0.2908 USD |
0.3379 USD |
0.3275 USD |
| 2025-04-06 |
0.3399 USD |
446,654.8350 MOVE |
0.3720 USD |
0.3157 USD |
0.3744 USD |
0.3208 USD |
| 2025-04-05 |
0.3759 USD |
17,990.9213 MOVE |
0.3767 USD |
0.3701 USD |
0.3848 USD |
0.3740 USD |
| 2025-04-04 |
0.3743 USD |
25,555.2757 MOVE |
0.3869 USD |
0.3660 USD |
0.3881 USD |
0.3763 USD |
| 2025-04-03 |
0.3865 USD |
105,256.2348 MOVE |
0.3790 USD |
0.3751 USD |
0.3958 USD |
0.3862 USD |
| 2025-04-02 |
0.4016 USD |
60,737.9496 MOVE |
0.4112 USD |
0.3926 USD |
0.4177 USD |
0.4095 USD |
| 2025-04-01 |
0.4127 USD |
250,650.3407 MOVE |
0.4033 USD |
0.3992 USD |
0.4295 USD |
0.4118 USD |
| 2025-03-31 |
0.4104 USD |
143,332.2856 MOVE |
0.4210 USD |
0.3980 USD |
0.4235 USD |
0.4054 USD |