Movement price history in 2025
In 2025 Movement (MOVE) went from $0.84566 on 2025-01-01 to $0.034302 on 2025-12-31, a change of -95.94%. The highest price was $1.1552 on 2025-01-05 and the lowest $0.0303 on 2025-10-10. About $4.86B was traded across the year. The best day was 2025-06-23 (+41.62%) and the worst 2025-10-10 (-31.74%).
$0.84566Open · 2025-01-01
$0.034302Close · 2025-12-31
$1.1552High · 2025-01-05
$0.0303Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.84566 | $1.1552 | $0.6289 | $0.760567 | $1.16B | -10.06% |
| February | $0.7286 | $0.7320 | $0.38614 | $0.435702 | $750.46M | -40.20% |
| March | $0.4311 | $0.6474 | $0.37074 | $0.40964 | $676.50M | -4.98% |
| April | $0.4046 | $0.42688 | $0.2175 | $0.24538 | $444.40M | -39.35% |
| May | $0.24596 | $0.2540 | $0.1322 | $0.138968 | $432.34M | -43.50% |
| June | $0.1392 | $0.1991 | $0.1109 | $0.169617 | $387.87M | +21.85% |
| July | $0.16952 | $0.1907 | $0.1270 | $0.132485 | $266.95M | -21.85% |
| August | $0.1316 | $0.1509 | $0.1157 | $0.118827 | $169.57M | -9.71% |
| September | $0.11805 | $0.14162 | $0.09712 | $0.101595 | $177.21M | -13.94% |
| October | $0.1102 | $0.1190 | $0.0303 | $0.068299 | $172.92M | -38.02% |
| November | $0.0684 | $0.06983 | $0.04414 | $0.049403 | $117.94M | -27.77% |
| December | $0.04939 | $0.05766 | $0.03115 | $0.034302 | $105.94M | -30.55% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.03435 | $0.03482 | $0.0330 | $0.034302 | $1.78M | -0.91% |
| 2025-12-30 | $0.03488 | $0.03514 | $0.0340 | $0.034616 | $1.15M | -0.94% |
| 2025-12-29 | $0.03544 | $0.03553 | $0.03395 | $0.034942 | $2.01M | -1.99% |
| 2025-12-28 | $0.0361 | $0.03689 | $0.0351 | $0.035652 | $2.71M | -1.20% |
| 2025-12-27 | $0.0357 | $0.03724 | $0.0353 | $0.036087 | $2.48M | +1.59% |
| 2025-12-26 | $0.03477 | $0.0394 | $0.03453 | $0.035521 | $2.21M | -3.67% |
| 2025-12-25 | $0.03709 | $0.04034 | $0.03518 | $0.036874 | $2.18M | -1.80% |
| 2025-12-24 | $0.03296 | $0.04293 | $0.03286 | $0.037549 | $9.03M | +14.09% |
| 2025-12-23 | $0.03269 | $0.03343 | $0.03161 | $0.032912 | $519.43K | +1.56% |
| 2025-12-22 | $0.03235 | $0.03317 | $0.03202 | $0.032407 | $1.20M | -0.69% |
| 2025-12-21 | $0.03268 | $0.0336 | $0.03184 | $0.032631 | $3.26M | -5.51% |
| 2025-12-20 | $0.03469 | $0.03556 | $0.03404 | $0.034535 | $529.54K | -0.66% |
| 2025-12-19 | $0.03316 | $0.03914 | $0.0328 | $0.034765 | $6.35M | +9.08% |
| 2025-12-18 | $0.03409 | $0.03447 | $0.03115 | $0.03187 | $920.30K | -5.97% |
| 2025-12-17 | $0.0355 | $0.0359 | $0.0322 | $0.033893 | $7.74M | -10.28% |
| 2025-12-16 | $0.03921 | $0.03994 | $0.03644 | $0.037775 | $1.24M | -3.62% |
| 2025-12-15 | $0.04337 | $0.04482 | $0.03784 | $0.039194 | $2.61M | -9.69% |
| 2025-12-14 | $0.03838 | $0.05766 | $0.0383 | $0.0434 | $4.10M | +13.12% |
| 2025-12-13 | $0.03786 | $0.03876 | $0.03771 | $0.038367 | $253.64K | +0.58% |
| 2025-12-12 | $0.0384 | $0.0395 | $0.0370 | $0.038147 | $3.90M | -1.29% |
| 2025-12-11 | $0.0388 | $0.0410 | $0.0377 | $0.038644 | $5.35M | -4.32% |
| 2025-12-10 | $0.04159 | $0.04159 | $0.03979 | $0.04039 | $557.45K | -1.30% |
| 2025-12-09 | $0.0420 | $0.04303 | $0.0402 | $0.040921 | $8.38M | -2.71% |
| 2025-12-08 | $0.0441 | $0.0446 | $0.0396 | $0.042061 | $13.41M | -4.23% |
| 2025-12-07 | $0.0441 | $0.0456 | $0.0433 | $0.043917 | $6.08M | -0.84% |
| 2025-12-06 | $0.0444 | $0.0457 | $0.0427 | $0.044289 | $3.92M | -0.14% |
| 2025-12-05 | $0.0452 | $0.0462 | $0.0434 | $0.044353 | $3.86M | -5.64% |
| 2025-12-04 | $0.04922 | $0.04974 | $0.04615 | $0.047004 | $519.35K | -3.57% |
| 2025-12-03 | $0.04835 | $0.0498 | $0.04757 | $0.048745 | $3.10M | +0.84% |
| 2025-12-02 | $0.0496 | $0.0499 | $0.04733 | $0.048341 | $3.52M | +5.53% |
| 2025-12-01 | $0.04939 | $0.04961 | $0.0438 | $0.045808 | $1.06M | -7.28% |
| 2025-11-30 | $0.05076 | $0.05137 | $0.0492 | $0.049403 | $546.60K | -1.95% |
| 2025-11-29 | $0.0519 | $0.0522 | $0.0496 | $0.050386 | $1.47M | -2.93% |
| 2025-11-28 | $0.0528 | $0.0540 | $0.0508 | $0.051909 | $3.63M | -1.78% |
| 2025-11-27 | $0.0534 | $0.05438 | $0.05193 | $0.05285 | $3.92M | +2.13% |
| 2025-11-26 | $0.05119 | $0.05196 | $0.04967 | $0.05175 | $1.20M | +2.04% |
| 2025-11-25 | $0.05136 | $0.0518 | $0.04934 | $0.050714 | $3.10M | -0.54% |
| 2025-11-24 | $0.05049 | $0.05236 | $0.04871 | $0.05099 | $3.95M | +1.03% |
| 2025-11-23 | $0.05411 | $0.0559 | $0.04979 | $0.05047 | $3.82M | -6.93% |
| 2025-11-22 | $0.04755 | $0.06729 | $0.04569 | $0.054227 | $10.27M | +14.07% |
| 2025-11-21 | $0.05032 | $0.05129 | $0.04414 | $0.047537 | $2.88M | -5.55% |
| 2025-11-20 | $0.05243 | $0.05433 | $0.04902 | $0.050329 | $1.06M | -4.85% |
| 2025-11-19 | $0.05141 | $0.05535 | $0.04928 | $0.052892 | $2.98M | -3.62% |
| 2025-11-18 | $0.05208 | $0.0563 | $0.05194 | $0.054881 | $3.92M | +5.39% |
| 2025-11-17 | $0.05193 | $0.0564 | $0.04997 | $0.052073 | $3.86M | -1.19% |
| 2025-11-16 | $0.05197 | $0.0591 | $0.05032 | $0.052701 | $5.42M | -1.74% |
| 2025-11-15 | $0.05232 | $0.05487 | $0.05228 | $0.053635 | $431.79K | +1.69% |
| 2025-11-14 | $0.05437 | $0.05544 | $0.05121 | $0.052743 | $1.99M | -3.09% |
| 2025-11-13 | $0.0571 | $0.0604 | $0.0526 | $0.054426 | $3.62M | -4.97% |
| 2025-11-12 | $0.05965 | $0.0611 | $0.05636 | $0.057274 | $4.57M | -2.96% |
| 2025-11-11 | $0.06469 | $0.06527 | $0.05844 | $0.059024 | $3.36M | -8.79% |
| 2025-11-10 | $0.06224 | $0.06831 | $0.06158 | $0.064711 | $5.10M | +3.34% |
| 2025-11-09 | $0.0627 | $0.0632 | $0.05993 | $0.062618 | $4.03M | -0.10% |
| 2025-11-08 | $0.06307 | $0.06573 | $0.0608 | $0.062679 | $5.66M | +0.70% |
| 2025-11-07 | $0.0591 | $0.0656 | $0.0589 | $0.062245 | $4.80M | +12.09% |
| 2025-11-06 | $0.0546 | $0.05619 | $0.05306 | $0.055531 | $1.62M | +1.52% |
| 2025-11-05 | $0.05255 | $0.05573 | $0.0494 | $0.054699 | $3.59M | +2.69% |
| 2025-11-04 | $0.0559 | $0.05696 | $0.04876 | $0.053266 | $9.45M | -4.17% |
| 2025-11-03 | $0.0570 | $0.0616 | $0.0519 | $0.055582 | $14.05M | -19.31% |
| 2025-11-02 | $0.0689 | $0.06983 | $0.0664 | $0.068879 | $1.10M | +1.29% |
| 2025-11-01 | $0.0684 | $0.0698 | $0.06689 | $0.068001 | $2.54M | -0.44% |
| 2025-10-31 | $0.0677 | $0.0707 | $0.0661 | $0.068299 | $4.69M | +1.21% |
| 2025-10-30 | $0.06643 | $0.0687 | $0.06393 | $0.067482 | $5.17M | -7.70% |
| 2025-10-29 | $0.07307 | $0.07499 | $0.07127 | $0.073115 | $1.50M | +0.53% |
| 2025-10-28 | $0.0754 | $0.07772 | $0.07134 | $0.072731 | $4.36M | -4.77% |
| 2025-10-27 | $0.07564 | $0.0791 | $0.07431 | $0.076377 | $9.08M | +1.02% |
| 2025-10-26 | $0.0759 | $0.0803 | $0.0742 | $0.075606 | $5.22M | +0.33% |
| 2025-10-25 | $0.07358 | $0.0762 | $0.0725 | $0.075357 | $2.39M | +2.38% |
| 2025-10-24 | $0.07272 | $0.0748 | $0.07164 | $0.073606 | $2.37M | +1.58% |
| 2025-10-23 | $0.0729 | $0.0749 | $0.0717 | $0.072458 | $4.65M | +0.21% |
| 2025-10-22 | $0.0738 | $0.07425 | $0.06949 | $0.072307 | $5.69M | -2.49% |
| 2025-10-21 | $0.0795 | $0.0806 | $0.07249 | $0.074156 | $7.50M | -6.13% |
| 2025-10-20 | $0.0779 | $0.0798 | $0.07445 | $0.078995 | $4.05M | +1.89% |
| 2025-10-19 | $0.0775 | $0.0792 | $0.0753 | $0.07753 | $4.26M | +3.25% |
| 2025-10-18 | $0.07522 | $0.07669 | $0.07372 | $0.075091 | $1.04M | +0.06% |
| 2025-10-17 | $0.07801 | $0.07981 | $0.07147 | $0.075049 | $8.49M | -2.44% |
| 2025-10-16 | $0.07881 | $0.08299 | $0.07142 | $0.076923 | $16.85M | -3.04% |
| 2025-10-15 | $0.08117 | $0.08297 | $0.0784 | $0.079338 | $10.14M | -5.55% |
| 2025-10-14 | $0.09048 | $0.0912 | $0.08036 | $0.084001 | $5.72M | -7.15% |
| 2025-10-13 | $0.0857 | $0.0913 | $0.08379 | $0.090473 | $5.83M | +4.77% |
| 2025-10-12 | $0.0846 | $0.08764 | $0.0832 | $0.086355 | $11.19M | +9.47% |
| 2025-10-11 | $0.0743 | $0.08482 | $0.0741 | $0.078887 | $6.01M | +6.17% |
| 2025-10-10 | $0.10887 | $0.1107 | $0.0303 | $0.074303 | $6.24M | -31.74% |
| 2025-10-09 | $0.1109 | $0.1112 | $0.1061 | $0.108859 | $2.14M | -1.84% |
| 2025-10-08 | $0.1086 | $0.1131 | $0.1073 | $0.110895 | $1.94M | +1.55% |
| 2025-10-07 | $0.11189 | $0.1155 | $0.10733 | $0.109199 | $10.17M | -6.53% |
| 2025-10-06 | $0.1131 | $0.1190 | $0.11195 | $0.116827 | $1.49M | +3.27% |
| 2025-10-05 | $0.1136 | $0.1172 | $0.1124 | $0.113126 | $1.79M | -1.01% |
| 2025-10-04 | $0.11189 | $0.1172 | $0.1114 | $0.114282 | $4.53M | -2.54% |
| 2025-10-03 | $0.1157 | $0.1189 | $0.1122 | $0.117259 | $3.22M | +0.85% |
| 2025-10-02 | $0.1125 | $0.1169 | $0.1121 | $0.116275 | $6.88M | +3.90% |
| 2025-10-01 | $0.1102 | $0.1149 | $0.10928 | $0.111912 | $8.32M | +10.15% |
| 2025-09-30 | $0.10586 | $0.1060 | $0.09712 | $0.101595 | $2.68M | -4.00% |
| 2025-09-29 | $0.11062 | $0.11082 | $0.1056 | $0.10583 | $2.10M | -4.33% |
| 2025-09-28 | $0.1090 | $0.1109 | $0.1051 | $0.110617 | $1.52M | +2.38% |
| 2025-09-27 | $0.11047 | $0.11065 | $0.10515 | $0.108046 | $6.31M | -2.51% |
| 2025-09-26 | $0.1097 | $0.1124 | $0.1080 | $0.110823 | $8.06M | +1.53% |
| 2025-09-25 | $0.1166 | $0.11675 | $0.10625 | $0.109153 | $9.79M | -6.47% |
| 2025-09-24 | $0.1170 | $0.11938 | $0.1131 | $0.116699 | $2.81M | -0.58% |
| 2025-09-23 | $0.1163 | $0.11946 | $0.1113 | $0.117383 | $6.10M | +0.53% |
| 2025-09-22 | $0.12764 | $0.13637 | $0.11191 | $0.11676 | $9.47M | -8.62% |
| 2025-09-21 | $0.1279 | $0.1313 | $0.1252 | $0.127774 | $1.87M | -0.54% |
| 2025-09-20 | $0.1290 | $0.1311 | $0.12526 | $0.128465 | $3.32M | +0.54% |
| 2025-09-19 | $0.13377 | $0.1351 | $0.1257 | $0.127775 | $4.61M | -4.53% |
| 2025-09-18 | $0.1309 | $0.1382 | $0.1291 | $0.133844 | $4.98M | +2.27% |
| 2025-09-17 | $0.1283 | $0.13207 | $0.12313 | $0.130871 | $4.85M | +3.22% |
| 2025-09-16 | $0.12526 | $0.14162 | $0.1226 | $0.126792 | $13.54M | +1.17% |
| 2025-09-15 | $0.1292 | $0.13043 | $0.12212 | $0.125326 | $8.08M | -3.06% |
| 2025-09-14 | $0.1327 | $0.1337 | $0.1260 | $0.129287 | $2.37M | -2.60% |
| 2025-09-13 | $0.1320 | $0.1341 | $0.1285 | $0.132738 | $2.51M | +0.58% |
| 2025-09-12 | $0.1288 | $0.1339 | $0.1285 | $0.131977 | $8.11M | +2.57% |
| 2025-09-11 | $0.12565 | $0.1304 | $0.1252 | $0.128674 | $7.03M | -0.80% |
| 2025-09-10 | $0.1258 | $0.13184 | $0.1248 | $0.129713 | $3.11M | +1.54% |
| 2025-09-09 | $0.12425 | $0.1305 | $0.12307 | $0.127746 | $11.30M | +2.58% |
| 2025-09-08 | $0.1226 | $0.12924 | $0.1212 | $0.124532 | $12.41M | +4.82% |
| 2025-09-07 | $0.1178 | $0.11953 | $0.11627 | $0.118809 | $650.20K | +1.10% |
| 2025-09-06 | $0.11658 | $0.1199 | $0.1161 | $0.117519 | $6.52M | +0.75% |
| 2025-09-05 | $0.1147 | $0.1179 | $0.11415 | $0.116649 | $4.69M | +1.45% |
| 2025-09-04 | $0.11483 | $0.11797 | $0.11379 | $0.11498 | $9.19M | -3.97% |
| 2025-09-03 | $0.1189 | $0.1207 | $0.11748 | $0.119737 | $1.43M | +0.01% |
| 2025-09-02 | $0.11624 | $0.1207 | $0.1158 | $0.119729 | $8.99M | +3.02% |
| 2025-09-01 | $0.11805 | $0.1203 | $0.11368 | $0.116225 | $8.82M | -2.19% |
| 2025-08-31 | $0.1227 | $0.12319 | $0.1171 | $0.118827 | $5.83M | -3.30% |
| 2025-08-30 | $0.1238 | $0.1247 | $0.1213 | $0.122879 | $3.85M | -0.33% |
| 2025-08-29 | $0.12133 | $0.12448 | $0.1194 | $0.123283 | $6.07M | -3.68% |
| 2025-08-28 | $0.12319 | $0.13101 | $0.1218 | $0.127997 | $2.46M | +2.02% |
| 2025-08-27 | $0.1232 | $0.1310 | $0.12117 | $0.125457 | $8.15M | +2.01% |
| 2025-08-26 | $0.12141 | $0.1247 | $0.12118 | $0.12299 | $3.65M | +1.97% |
| 2025-08-25 | $0.1238 | $0.1248 | $0.1157 | $0.120612 | $11.22M | -6.75% |
| 2025-08-24 | $0.1331 | $0.1345 | $0.12729 | $0.129347 | $1.78M | -2.76% |
| 2025-08-23 | $0.1357 | $0.13584 | $0.1308 | $0.133023 | $1.22M | -0.65% |
| 2025-08-22 | $0.1313 | $0.1366 | $0.13072 | $0.133899 | $9.46M | +5.79% |
| 2025-08-21 | $0.1302 | $0.1309 | $0.1259 | $0.126574 | $990.92K | -0.85% |
| 2025-08-20 | $0.1277 | $0.13128 | $0.1259 | $0.127654 | $6.21M | +0.50% |
| 2025-08-19 | $0.13006 | $0.13006 | $0.1237 | $0.127025 | $9.52M | -2.59% |
| 2025-08-18 | $0.13183 | $0.13385 | $0.12843 | $0.130403 | $7.78M | -4.54% |
| 2025-08-17 | $0.13836 | $0.14023 | $0.1366 | $0.136602 | $1.21M | -2.03% |
| 2025-08-16 | $0.1371 | $0.1398 | $0.1371 | $0.139438 | $3.80M | +2.00% |
| 2025-08-15 | $0.1327 | $0.13751 | $0.13128 | $0.136708 | $5.14M | +2.46% |
| 2025-08-14 | $0.1364 | $0.1381 | $0.1319 | $0.133421 | $9.77M | -9.16% |
| 2025-08-13 | $0.1424 | $0.14738 | $0.1405 | $0.146877 | $982.50K | +1.70% |
| 2025-08-12 | $0.1424 | $0.1509 | $0.1407 | $0.144419 | $12.34M | +5.41% |
| 2025-08-11 | $0.14028 | $0.1470 | $0.13545 | $0.137009 | $1.72M | -2.42% |
| 2025-08-10 | $0.1391 | $0.14712 | $0.13725 | $0.140402 | $8.77M | +0.14% |
| 2025-08-09 | $0.14232 | $0.1441 | $0.1363 | $0.140205 | $6.16M | -1.15% |
| 2025-08-08 | $0.13889 | $0.14449 | $0.13866 | $0.141832 | $8.12M | +2.46% |
| 2025-08-07 | $0.13457 | $0.14138 | $0.13217 | $0.138431 | $6.96M | +3.72% |
| 2025-08-06 | $0.13082 | $0.13539 | $0.12954 | $0.133471 | $5.36M | +2.91% |
| 2025-08-05 | $0.12658 | $0.13107 | $0.12505 | $0.129699 | $5.11M | -2.70% |
| 2025-08-04 | $0.1290 | $0.1341 | $0.1279 | $0.133303 | $1.21M | +2.74% |
| 2025-08-03 | $0.1287 | $0.13142 | $0.1278 | $0.129747 | $2.77M | +1.89% |
| 2025-08-02 | $0.12618 | $0.1296 | $0.12299 | $0.127334 | $4.70M | -0.16% |
| 2025-08-01 | $0.1316 | $0.13277 | $0.1251 | $0.127543 | $7.27M | -3.73% |
| 2025-07-31 | $0.1383 | $0.1407 | $0.1270 | $0.132485 | $5.09M | -5.05% |
| 2025-07-30 | $0.13991 | $0.1430 | $0.13211 | $0.139537 | $6.93M | -0.55% |
| 2025-07-29 | $0.1421 | $0.1435 | $0.13635 | $0.140306 | $6.51M | -1.68% |
| 2025-07-28 | $0.1467 | $0.1473 | $0.1397 | $0.142703 | $9.76M | -5.76% |
| 2025-07-27 | $0.1450 | $0.1538 | $0.1443 | $0.151421 | $2.38M | +4.38% |
| 2025-07-26 | $0.1421 | $0.14892 | $0.1411 | $0.145065 | $3.99M | +2.10% |
| 2025-07-25 | $0.1390 | $0.1435 | $0.1292 | $0.142082 | $5.11M | +2.72% |
| 2025-07-24 | $0.15287 | $0.1582 | $0.1350 | $0.138314 | $22.49M | -14.31% |
| 2025-07-23 | $0.1872 | $0.18817 | $0.1586 | $0.161415 | $3.27M | -13.71% |
| 2025-07-22 | $0.1881 | $0.1881 | $0.17859 | $0.18707 | $7.22M | +1.01% |
| 2025-07-21 | $0.1835 | $0.1907 | $0.1784 | $0.185208 | $25.42M | +8.74% |
| 2025-07-20 | $0.1632 | $0.1721 | $0.16065 | $0.170324 | $1.91M | +4.42% |
| 2025-07-19 | $0.1643 | $0.1667 | $0.15705 | $0.163107 | $1.92M | -0.70% |
| 2025-07-18 | $0.1559 | $0.16597 | $0.1545 | $0.164254 | $4.26M | +4.70% |
| 2025-07-17 | $0.1539 | $0.1635 | $0.1507 | $0.156885 | $12.46M | +1.36% |
| 2025-07-16 | $0.1558 | $0.1593 | $0.15089 | $0.154774 | $11.37M | +0.67% |
| 2025-07-15 | $0.1462 | $0.1590 | $0.1458 | $0.153744 | $8.48M | +1.78% |
| 2025-07-14 | $0.1516 | $0.15485 | $0.1459 | $0.151063 | $2.36M | +0.71% |
| 2025-07-13 | $0.15225 | $0.15487 | $0.1478 | $0.150003 | $7.42M | -0.61% |
| 2025-07-12 | $0.15233 | $0.1552 | $0.14541 | $0.150923 | $6.85M | -1.08% |
| 2025-07-11 | $0.1498 | $0.15904 | $0.1482 | $0.152572 | $11.59M | +0.81% |
| 2025-07-10 | $0.1471 | $0.1635 | $0.14466 | $0.151348 | $23.85M | +2.05% |
| 2025-07-09 | $0.1453 | $0.1669 | $0.14377 | $0.148301 | $18.35M | +1.42% |
| 2025-07-08 | $0.1484 | $0.15146 | $0.1432 | $0.146229 | $5.41M | -2.26% |
| 2025-07-07 | $0.1559 | $0.1573 | $0.1479 | $0.149611 | $3.90M | -4.19% |
| 2025-07-06 | $0.1568 | $0.15784 | $0.1509 | $0.156161 | $3.85M | -0.08% |
| 2025-07-05 | $0.1584 | $0.1647 | $0.15444 | $0.156293 | $5.99M | -1.19% |
| 2025-07-04 | $0.1679 | $0.1680 | $0.1570 | $0.158172 | $7.65M | -5.95% |
| 2025-07-03 | $0.17139 | $0.17305 | $0.16404 | $0.168186 | $5.82M | -1.81% |
| 2025-07-02 | $0.1715 | $0.1758 | $0.1623 | $0.171282 | $8.44M | +0.02% |
| 2025-07-01 | $0.16952 | $0.1845 | $0.16298 | $0.171247 | $16.90M | +0.96% |
| 2025-06-30 | $0.18511 | $0.18626 | $0.16757 | $0.169617 | $7.75M | -8.42% |
| 2025-06-29 | $0.17823 | $0.1933 | $0.17236 | $0.185207 | $13.92M | +3.68% |
| 2025-06-28 | $0.1852 | $0.1857 | $0.1741 | $0.178634 | $14.61M | -3.56% |
| 2025-06-27 | $0.1834 | $0.1894 | $0.17177 | $0.185226 | $17.25M | +0.94% |
| 2025-06-26 | $0.17509 | $0.1991 | $0.1691 | $0.183503 | $35.11M | +4.81% |
| 2025-06-25 | $0.1555 | $0.18846 | $0.1459 | $0.175079 | $23.64M | +12.56% |
| 2025-06-24 | $0.1661 | $0.1707 | $0.15361 | $0.155544 | $13.85M | -5.89% |
| 2025-06-23 | $0.1523 | $0.1717 | $0.1469 | $0.165275 | $45.51M | +41.62% |
| 2025-06-22 | $0.12368 | $0.12685 | $0.1109 | $0.116707 | $4.61M | -5.59% |
| 2025-06-21 | $0.1265 | $0.1349 | $0.11858 | $0.123612 | $4.96M | -2.83% |
| 2025-06-20 | $0.1301 | $0.13529 | $0.12494 | $0.127217 | $6.66M | -2.51% |
| 2025-06-19 | $0.1330 | $0.13442 | $0.1234 | $0.130497 | $8.94M | -1.91% |
| 2025-06-18 | $0.1356 | $0.13787 | $0.1275 | $0.133043 | $6.92M | -0.52% |
| 2025-06-17 | $0.13842 | $0.1424 | $0.133732 | $0.133732 | $7.40M | -3.66% |
| 2025-06-16 | $0.14433 | $0.14722 | $0.13877 | $0.138812 | $7.83M | -4.09% |
| 2025-06-15 | $0.14502 | $0.14629 | $0.14088 | $0.144732 | $5.51M | -0.18% |
| 2025-06-14 | $0.1493 | $0.1509 | $0.14335 | $0.144998 | $8.82M | -2.22% |
| 2025-06-13 | $0.14352 | $0.1547 | $0.1339 | $0.148287 | $15.58M | +3.30% |
| 2025-06-12 | $0.15376 | $0.1540 | $0.1415 | $0.143556 | $5.88M | -6.63% |
| 2025-06-11 | $0.1635 | $0.17625 | $0.15226 | $0.153743 | $11.43M | -5.73% |
| 2025-06-10 | $0.1605 | $0.1782 | $0.1535 | $0.163092 | $30.09M | +4.97% |
| 2025-06-09 | $0.1431 | $0.1582 | $0.1419 | $0.155366 | $7.03M | +8.58% |
| 2025-06-08 | $0.1433 | $0.14563 | $0.14049 | $0.143093 | $2.41M | -0.58% |
| 2025-06-07 | $0.14298 | $0.1467 | $0.1417 | $0.143926 | $8.05M | +6.30% |
| 2025-06-06 | $0.1320 | $0.1401 | $0.1316 | $0.135395 | $4.73M | +2.56% |
| 2025-06-05 | $0.1420 | $0.1436 | $0.12744 | $0.132018 | $3.46M | -6.98% |
| 2025-06-04 | $0.14996 | $0.15027 | $0.13901 | $0.141925 | $17.03M | -5.70% |
| 2025-06-03 | $0.1494 | $0.1613 | $0.1462 | $0.150509 | $29.82M | +2.07% |
| 2025-06-02 | $0.14175 | $0.147455 | $0.1375 | $0.147455 | $13.51M | +4.19% |
| 2025-06-01 | $0.1392 | $0.1427 | $0.13215 | $0.141522 | $5.56M | +1.84% |
| 2025-05-31 | $0.14068 | $0.1411 | $0.1322 | $0.138968 | $7.28M | -1.27% |
| 2025-05-30 | $0.1585 | $0.15869 | $0.13766 | $0.140751 | $8.85M | -10.97% |
| 2025-05-29 | $0.16729 | $0.16995 | $0.1561 | $0.158101 | $4.59M | -4.48% |
| 2025-05-28 | $0.1726 | $0.1735 | $0.1626 | $0.165509 | $7.62M | -4.31% |
| 2025-05-27 | $0.1713 | $0.1753 | $0.1647 | $0.172965 | $5.91M | +0.47% |
| 2025-05-26 | $0.1800 | $0.18454 | $0.1626 | $0.172163 | $14.00M | -3.76% |
| 2025-05-25 | $0.1832 | $0.18401 | $0.16984 | $0.178885 | $7.46M | -2.50% |
| 2025-05-24 | $0.1817 | $0.1879 | $0.18034 | $0.18347 | $2.87M | +0.12% |
| 2025-05-23 | $0.19273 | $0.2004 | $0.1806 | $0.183248 | $10.64M | -4.68% |
| 2025-05-22 | $0.18337 | $0.19359 | $0.1827 | $0.192253 | $10.46M | +4.94% |
| 2025-05-21 | $0.1822 | $0.1866 | $0.1761 | $0.183206 | $5.34M | +0.39% |
| 2025-05-20 | $0.1837 | $0.1862 | $0.17598 | $0.182487 | $5.94M | +0.32% |
| 2025-05-19 | $0.1892 | $0.1900 | $0.17381 | $0.181905 | $7.58M | -3.86% |
| 2025-05-18 | $0.1853 | $0.19314 | $0.1774 | $0.189209 | $5.23M | +2.10% |
| 2025-05-17 | $0.19051 | $0.1907 | $0.1786 | $0.185326 | $5.71M | -2.73% |
| 2025-05-16 | $0.1942 | $0.2012 | $0.1875 | $0.190522 | $5.28M | -2.55% |
| 2025-05-15 | $0.2159 | $0.2225 | $0.1874 | $0.195514 | $13.85M | -9.44% |
| 2025-05-14 | $0.2291 | $0.2301 | $0.21267 | $0.215904 | $7.59M | -5.75% |
| 2025-05-13 | $0.2212 | $0.2351 | $0.2121 | $0.229087 | $15.26M | +2.55% |
| 2025-05-12 | $0.2155 | $0.24076 | $0.20543 | $0.223393 | $29.50M | +2.67% |
| 2025-05-11 | $0.2072 | $0.24465 | $0.20607 | $0.217577 | $46.01M | +5.00% |
| 2025-05-10 | $0.1954 | $0.21385 | $0.18543 | $0.207225 | $22.77M | +5.77% |
| 2025-05-09 | $0.1697 | $0.1960 | $0.16607 | $0.19592 | $26.29M | +15.53% |
| 2025-05-08 | $0.1579 | $0.17147 | $0.1558 | $0.169588 | $10.25M | +7.42% |
| 2025-05-07 | $0.15938 | $0.1652 | $0.1497 | $0.157872 | $15.57M | -0.54% |
| 2025-05-06 | $0.1665 | $0.20331 | $0.15247 | $0.158722 | $34.79M | -4.86% |
| 2025-05-05 | $0.1661 | $0.20529 | $0.1618 | $0.166828 | $30.42M | -3.37% |
| 2025-05-04 | $0.1819 | $0.1828 | $0.16581 | $0.172653 | $8.08M | -5.10% |
| 2025-05-03 | $0.1976 | $0.1976 | $0.1777 | $0.181935 | $8.41M | -7.97% |
| 2025-05-02 | $0.1863 | $0.2131 | $0.18578 | $0.197684 | $21.68M | +6.13% |
| 2025-05-01 | $0.24596 | $0.2540 | $0.18085 | $0.186258 | $27.08M | -24.09% |
| 2025-04-30 | $0.23968 | $0.2537 | $0.23771 | $0.24538 | $19.23M | +2.56% |
| 2025-04-29 | $0.2475 | $0.2538 | $0.23368 | $0.239253 | $18.82M | -2.30% |
| 2025-04-28 | $0.2318 | $0.2538 | $0.22913 | $0.244889 | $15.96M | +4.79% |
| 2025-04-27 | $0.23872 | $0.24612 | $0.2264 | $0.233696 | $15.41M | -5.94% |
| 2025-04-26 | $0.2402 | $0.2580 | $0.2362 | $0.248454 | $9.57M | +2.32% |
| 2025-04-25 | $0.2346 | $0.2605 | $0.2315 | $0.24283 | $22.87M | +2.60% |
| 2025-04-24 | $0.23495 | $0.24485 | $0.23031 | $0.236674 | $18.14M | -3.55% |
| 2025-04-23 | $0.2348 | $0.2562 | $0.23169 | $0.245378 | $13.04M | +4.56% |
| 2025-04-22 | $0.2261 | $0.2355 | $0.21878 | $0.234685 | $6.70M | +3.51% |
| 2025-04-21 | $0.2312 | $0.23196 | $0.21877 | $0.226717 | $23.22M | +1.25% |
| 2025-04-20 | $0.2363 | $0.2383 | $0.2175 | $0.223928 | $7.79M | -5.21% |
| 2025-04-19 | $0.2412 | $0.2453 | $0.2305 | $0.236245 | $6.19M | -1.18% |
| 2025-04-18 | $0.23705 | $0.25004 | $0.2328 | $0.239065 | $11.15M | +0.99% |
| 2025-04-17 | $0.24646 | $0.2546 | $0.2296 | $0.236716 | $18.20M | -4.08% |
| 2025-04-16 | $0.27616 | $0.27638 | $0.2414 | $0.246796 | $14.90M | -10.62% |
| 2025-04-15 | $0.2998 | $0.3100 | $0.2656 | $0.276125 | $22.55M | -7.88% |
| 2025-04-14 | $0.3061 | $0.3145 | $0.2879 | $0.299737 | $7.39M | -0.68% |
| 2025-04-13 | $0.3432 | $0.3441 | $0.2947 | $0.301792 | $21.56M | -12.05% |
| 2025-04-12 | $0.3348 | $0.3507 | $0.3282 | $0.34315 | $9.08M | +2.53% |
| 2025-04-11 | $0.3226 | $0.3432 | $0.3211 | $0.334688 | $5.89M | +3.65% |
| 2025-04-10 | $0.3358 | $0.3371 | $0.3064 | $0.322891 | $5.92M | -3.86% |
| 2025-04-09 | $0.3081 | $0.34414 | $0.2897 | $0.335872 | $10.29M | +8.56% |
| 2025-04-08 | $0.3285 | $0.33855 | $0.30537 | $0.3094 | $15.80M | -5.24% |
| 2025-04-07 | $0.3163 | $0.33942 | $0.2865 | $0.326512 | $21.09M | +1.49% |
| 2025-04-06 | $0.3542 | $0.3545 | $0.2865 | $0.321712 | $17.26M | -14.20% |
| 2025-04-05 | $0.3804 | $0.3885 | $0.3690 | $0.37497 | $4.07M | -0.39% |
| 2025-04-04 | $0.3902 | $0.3941 | $0.3652 | $0.376429 | $14.07M | -3.48% |
| 2025-04-03 | $0.3804 | $0.3964 | $0.3737 | $0.389984 | $9.82M | +2.66% |
| 2025-04-02 | $0.40953 | $0.42007 | $0.3717 | $0.379878 | $31.67M | -7.06% |
| 2025-04-01 | $0.4046 | $0.42688 | $0.39896 | $0.408737 | $26.75M | -0.22% |
| 2025-03-31 | $0.42491 | $0.4254 | $0.39474 | $0.40964 | $15.77M | -3.65% |
| 2025-03-30 | $0.4480 | $0.4623 | $0.4187 | $0.425153 | $8.70M | -4.38% |
| 2025-03-29 | $0.4899 | $0.50654 | $0.43757 | $0.444615 | $17.77M | -9.24% |
| 2025-03-28 | $0.4861 | $0.5021 | $0.4606 | $0.489872 | $8.99M | +0.89% |
| 2025-03-27 | $0.49059 | $0.50121 | $0.46097 | $0.485539 | $16.36M | -4.17% |
| 2025-03-26 | $0.5515 | $0.5941 | $0.5031 | $0.506687 | $29.47M | -8.15% |
| 2025-03-25 | $0.43343 | $0.6474 | $0.4253 | $0.551672 | $56.48M | +27.28% |
| 2025-03-24 | $0.4229 | $0.4400 | $0.4099 | $0.433433 | $3.92M | +0.69% |
| 2025-03-23 | $0.4276 | $0.4387 | $0.4096 | $0.430479 | $16.95M | -0.24% |
| 2025-03-22 | $0.43223 | $0.4396 | $0.4232 | $0.431534 | $15.47M | +0.20% |
| 2025-03-21 | $0.4214 | $0.4500 | $0.4177 | $0.430685 | $11.51M | -2.62% |
| 2025-03-20 | $0.4585 | $0.4596 | $0.4326 | $0.442291 | $3.17M | -3.54% |
| 2025-03-19 | $0.44569 | $0.4588 | $0.4380 | $0.458537 | $7.31M | +1.89% |
| 2025-03-18 | $0.4274 | $0.4573 | $0.42148 | $0.450013 | $14.69M | +0.47% |
| 2025-03-17 | $0.4345 | $0.4526 | $0.4306 | $0.447909 | $7.68M | +2.55% |
| 2025-03-16 | $0.4429 | $0.4555 | $0.4286 | $0.436751 | $20.48M | -5.88% |
| 2025-03-15 | $0.4508 | $0.47646 | $0.4467 | $0.464049 | $4.25M | +1.31% |
| 2025-03-14 | $0.4637 | $0.4764 | $0.44664 | $0.458051 | $14.89M | +3.16% |
| 2025-03-13 | $0.4761 | $0.4879 | $0.43423 | $0.444015 | $10.12M | -6.74% |
| 2025-03-12 | $0.5011 | $0.5083 | $0.45746 | $0.476117 | $12.84M | -4.90% |
| 2025-03-11 | $0.4936 | $0.5284 | $0.4666 | $0.500664 | $21.18M | +1.27% |
| 2025-03-10 | $0.5228 | $0.53678 | $0.46628 | $0.494387 | $78.45M | +6.96% |
| 2025-03-09 | $0.4850 | $0.5524 | $0.4597 | $0.462206 | $28.30M | -4.68% |
| 2025-03-08 | $0.4973 | $0.5158 | $0.4779 | $0.48492 | $20.65M | -1.90% |
| 2025-03-07 | $0.4773 | $0.5379 | $0.4496 | $0.494337 | $79.71M | +3.58% |
| 2025-03-06 | $0.4502 | $0.5096 | $0.4375 | $0.477255 | $38.55M | +6.02% |
| 2025-03-05 | $0.4047 | $0.4510 | $0.3922 | $0.450164 | $9.98M | +11.57% |
| 2025-03-04 | $0.3940 | $0.4253 | $0.37074 | $0.403489 | $42.69M | -4.43% |
| 2025-03-03 | $0.5287 | $0.5312 | $0.41364 | $0.422209 | $10.91M | -20.12% |
| 2025-03-02 | $0.44545 | $0.5576 | $0.4373 | $0.528586 | $15.74M | +17.47% |
| 2025-03-01 | $0.4311 | $0.4595 | $0.42938 | $0.449958 | $33.50M | +3.27% |
| 2025-02-28 | $0.4441 | $0.4605 | $0.4276 | $0.435702 | $44.08M | -5.38% |
| 2025-02-27 | $0.4585 | $0.4795 | $0.4461 | $0.46047 | $4.21M | -0.29% |
| 2025-02-26 | $0.4546 | $0.4792 | $0.44115 | $0.461825 | $50.30M | +8.38% |
| 2025-02-25 | $0.42013 | $0.4301 | $0.38614 | $0.4261 | $11.15M | +2.29% |
| 2025-02-24 | $0.4530 | $0.4654 | $0.3873 | $0.416548 | $59.01M | -15.05% |
| 2025-02-23 | $0.4985 | $0.5117 | $0.4768 | $0.490327 | $3.51M | -1.58% |
| 2025-02-22 | $0.4839 | $0.5121 | $0.4742 | $0.498224 | $6.99M | +1.90% |
| 2025-02-21 | $0.5044 | $0.51283 | $0.4743 | $0.48891 | $64.20M | -2.86% |
| 2025-02-20 | $0.4703 | $0.5511 | $0.4613 | $0.503296 | $64.77M | +2.37% |
| 2025-02-19 | $0.5150 | $0.52029 | $0.4840 | $0.491655 | $2.62M | -2.44% |
| 2025-02-18 | $0.5063 | $0.5206 | $0.4903 | $0.50397 | $42.49M | -8.34% |
| 2025-02-17 | $0.5474 | $0.5647 | $0.5300 | $0.549849 | $2.50M | +0.87% |
| 2025-02-16 | $0.5498 | $0.5650 | $0.5308 | $0.5451 | $35.92M | -1.40% |
| 2025-02-15 | $0.5582 | $0.5651 | $0.5424 | $0.55282 | $38.05M | -4.99% |
| 2025-02-14 | $0.5504 | $0.61607 | $0.5437 | $0.581865 | $9.72M | +4.45% |
| 2025-02-13 | $0.5630 | $0.5750 | $0.52813 | $0.55705 | $9.64M | -0.97% |
| 2025-02-12 | $0.5411 | $0.5713 | $0.5159 | $0.562481 | $7.05M | +5.66% |
| 2025-02-11 | $0.55088 | $0.5592 | $0.5162 | $0.532365 | $50.39M | -3.40% |
| 2025-02-10 | $0.5486 | $0.5800 | $0.5365 | $0.551116 | $52.74M | +3.94% |
| 2025-02-09 | $0.5679 | $0.5942 | $0.5082 | $0.530227 | $7.68M | -6.62% |
| 2025-02-08 | $0.5517 | $0.5754 | $0.5097 | $0.567845 | $9.69M | +2.89% |
| 2025-02-07 | $0.6144 | $0.63592 | $0.5403 | $0.551919 | $10.52M | -10.14% |
| 2025-02-06 | $0.5931 | $0.6340 | $0.5714 | $0.614202 | $8.51M | +2.95% |
| 2025-02-05 | $0.62981 | $0.63423 | $0.5855 | $0.596584 | $41.87M | -4.45% |
| 2025-02-04 | $0.63204 | $0.65209 | $0.59703 | $0.62435 | $50.43M | -6.78% |
| 2025-02-03 | $0.6218 | $0.6808 | $0.5036 | $0.669795 | $19.67M | +7.87% |
| 2025-02-02 | $0.6790 | $0.7067 | $0.5868 | $0.620928 | $7.46M | -10.02% |
| 2025-02-01 | $0.7286 | $0.7320 | $0.6502 | $0.69006 | $35.30M | -9.27% |
| 2025-01-31 | $0.7901 | $0.8056 | $0.7488 | $0.760567 | $5.12M | -2.83% |
| 2025-01-30 | $0.80385 | $0.8101 | $0.7504 | $0.782755 | $39.67M | -2.37% |
| 2025-01-29 | $0.7905 | $0.8493 | $0.76639 | $0.801739 | $62.46M | +2.04% |
| 2025-01-28 | $0.81843 | $0.8492 | $0.76085 | $0.78568 | $79.31M | +8.67% |
| 2025-01-27 | $0.6920 | $0.75001 | $0.63162 | $0.722971 | $10.22M | +4.38% |
| 2025-01-26 | $0.7176 | $0.7258 | $0.6833 | $0.692607 | $2.67M | -2.19% |
| 2025-01-25 | $0.69137 | $0.7316 | $0.6815 | $0.708096 | $34.44M | +9.93% |
| 2025-01-24 | $0.6758 | $0.7016 | $0.6289 | $0.644145 | $3.35M | -5.33% |
| 2025-01-23 | $0.6828 | $0.7025 | $0.6291 | $0.680398 | $50.41M | -0.35% |
| 2025-01-22 | $0.6928 | $0.7125 | $0.6614 | $0.682806 | $38.60M | -2.06% |
| 2025-01-21 | $0.69861 | $0.72966 | $0.68246 | $0.697154 | $45.33M | -4.50% |
| 2025-01-20 | $0.7360 | $0.7920 | $0.7142 | $0.729972 | $9.32M | -0.72% |
| 2025-01-19 | $0.7701 | $0.79169 | $0.71518 | $0.735249 | $69.94M | -7.69% |
| 2025-01-18 | $0.8723 | $0.9059 | $0.7738 | $0.796515 | $5.78M | -8.70% |
| 2025-01-17 | $0.8239 | $0.9089 | $0.80659 | $0.872456 | $7.08M | +5.93% |
| 2025-01-16 | $0.8333 | $0.83458 | $0.76403 | $0.823613 | $3.73M | -1.11% |
| 2025-01-15 | $0.8420 | $0.8480 | $0.7926 | $0.832878 | $7.28M | -1.08% |
| 2025-01-14 | $0.8092 | $0.8742 | $0.80743 | $0.841965 | $4.48M | +2.03% |
| 2025-01-13 | $0.8015 | $0.87523 | $0.7656 | $0.825235 | $63.41M | -5.70% |
| 2025-01-12 | $0.9197 | $0.9199 | $0.8647 | $0.875133 | $3.41M | -3.62% |
| 2025-01-11 | $0.91462 | $0.97609 | $0.87349 | $0.908034 | $52.02M | +3.80% |
| 2025-01-10 | $0.8759 | $0.9193 | $0.8325 | $0.874789 | $9.20M | +1.82% |
| 2025-01-09 | $0.8812 | $0.94485 | $0.83131 | $0.859179 | $86.19M | -3.38% |
| 2025-01-08 | $0.9103 | $0.9185 | $0.8207 | $0.889259 | $70.06M | -10.25% |
| 2025-01-07 | $1.0488 | $1.1034 | $0.98133 | $0.990809 | $12.80M | -4.56% |
| 2025-01-06 | $1.0541 | $1.1035 | $1.0105 | $1.0381 | $84.45M | -6.34% |
| 2025-01-05 | $0.9823 | $1.1552 | $0.9706 | $1.1084 | $22.82M | +12.87% |
| 2025-01-04 | $0.9654 | $1.0388 | $0.9440 | $0.981957 | $19.40M | +1.39% |
| 2025-01-03 | $0.9349 | $1.039 | $0.92328 | $0.968447 | $88.04M | +4.66% |
| 2025-01-02 | $0.8769 | $0.9357 | $0.8747 | $0.925334 | $79.29M | +6.02% |
| 2025-01-01 | $0.84566 | $0.9253 | $0.83213 | $0.872804 | $88.91M | +2.44% |
Frequently asked questions
What was the Movement price on January 1, 2025?
MOVE opened 2025-01-01 at $0.84566 and closed that day at $0.872804.
What was the highest price of Movement in 2025?
The highest was $1.1552 on 2025-01-05; the lowest was $0.0303 on 2025-10-10.
How much did Movement change in 2025?
MOVE moved -95.94% in 2025, from $0.84566 to $0.034302.
More about Movement
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.