What historical data is shown for MOVE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Movement (MOVE) Historical Data
ETH
Layer-1
Movement Historical Price Information — Daily MOVE Open, High, Low, Close & Volume
$0.0076
-3.80% 1D
Recently Viewed
1H+1.33%
1D-3.80%
1W-13.64%
1M+22.58%
Movement (MOVE) has 90 days of daily open, high, low and close on file. Over that window MOVE ranged $0.005876 to $0.01264, closed at $0.007657 and is down 36.4% across the window.
Movement — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.01264
Window low
$0.005876
First → last
-36.40%
Latest close
$0.007657
vs live
-0.74%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MOVE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.007675 | $0.007781 | $0.007456 | $0.007657 | -0.23% | $51,629 | $34.42M |
| Sep 15, 2026 | $0.008223 | $0.008379 | $0.007582 | $0.007675 | -6.66% | $64,138 | $34.51M |
| Sep 14, 2026 | $0.007981 | $0.008336 | $0.00795 | $0.008223 | +3.03% | $76,979 | $36.97M |
| Sep 13, 2026 | $0.008176 | $0.008364 | $0.00796 | $0.007981 | -2.39% | $74,671 | $35.88M |
| Sep 12, 2026 | $0.008136 | $0.008399 | $0.008044 | $0.008176 | +0.49% | $109,396 | $36.76M |
| Sep 11, 2026 | $0.00791 | $0.00833 | $0.007874 | $0.008136 | +2.86% | $69,965 | $36.58M |
| Sep 10, 2026 | $0.008581 | $0.008697 | $0.007904 | $0.00791 | -7.82% | $87,848 | $35.56M |
| Sep 9, 2026 | $0.008897 | $0.009199 | $0.008374 | $0.008581 | -3.55% | $100,474 | $38.58M |
| Sep 8, 2026 | $0.009069 | $0.009423 | $0.008772 | $0.008897 | -1.90% | $68,889 | $40.00M |
| Sep 7, 2026 | $0.00919 | $0.009352 | $0.008845 | $0.009069 | -1.32% | $64,816 | $40.77M |
| Sep 6, 2026 | $0.009053 | $0.009198 | $0.008852 | $0.00919 | +1.51% | $57,803 | $41.32M |
| Sep 5, 2026 | $0.009177 | $0.009268 | $0.00885 | $0.009053 | -1.35% | $56,719 | $40.70M |
| Sep 4, 2026 | $0.009782 | $0.009792 | $0.008927 | $0.009177 | -6.18% | $67,943 | $41.26M |
| Sep 3, 2026 | $0.008516 | $0.009844 | $0.008454 | $0.009782 | +14.87% | $94,882 | $43.98M |
| Sep 2, 2026 | $0.008539 | $0.008621 | $0.008275 | $0.008516 | -0.27% | $84,853 | $38.29M |
| Sep 1, 2026 | $0.008101 | $0.008708 | $0.008101 | $0.008539 | +5.41% | $79,380 | $38.39M |
| Aug 31, 2026 | $0.008023 | $0.008326 | $0.007828 | $0.008101 | +0.97% | $71,870 | $36.42M |
| Aug 30, 2026 | $0.008952 | $0.00904 | $0.007966 | $0.008023 | -10.38% | $79,611 | $36.07M |
| Aug 29, 2026 | $0.008958 | $0.009606 | $0.008845 | $0.008952 | -0.07% | $91,542 | $40.25M |
| Aug 28, 2026 | $0.009413 | $0.009994 | $0.008724 | $0.008958 | -4.83% | $118,340 | $40.27M |
| Aug 27, 2026 | $0.008456 | $0.009499 | $0.008141 | $0.009413 | +11.32% | $107,260 | $42.32M |
| Aug 26, 2026 | $0.007977 | $0.009328 | $0.007926 | $0.008456 | +6.00% | $125,316 | $38.02M |
| Aug 25, 2026 | $0.007938 | $0.008279 | $0.007807 | $0.007977 | +0.49% | $77,978 | $35.86M |
| Aug 24, 2026 | $0.008318 | $0.008414 | $0.007836 | $0.007938 | -4.57% | $95,624 | $35.69M |
| Aug 23, 2026 | $0.007916 | $0.009795 | $0.007428 | $0.008318 | +5.08% | $108,797 | $37.40M |
| Aug 22, 2026 | $0.007318 | $0.009725 | $0.007107 | $0.007916 | +8.17% | $262,898 | $35.59M |
| Aug 21, 2026 | $0.006471 | $0.007467 | $0.006456 | $0.007318 | +13.09% | $67,011 | $32.90M |
| Aug 20, 2026 | $0.006241 | $0.006486 | $0.006077 | $0.006471 | +3.69% | $56,718 | $29.09M |
| Aug 19, 2026 | $0.005876 | $0.006314 | $0.005753 | $0.006241 | +6.21% | $69,065 | $28.06M |
| Aug 18, 2026 | $0.006229 | $0.006237 | $0.005823 | $0.005876 | -5.67% | $60,220 | $26.42M |
| Aug 17, 2026 | $0.006361 | $0.006387 | $0.006154 | $0.006229 | -2.08% | $62,817 | $28.00M |
| Aug 16, 2026 | $0.00645 | $0.006499 | $0.0063 | $0.006361 | -1.38% | $60,828 | $28.60M |
| Aug 15, 2026 | $0.006795 | $0.007041 | $0.006371 | $0.00645 | -5.08% | $64,118 | $29.00M |
| Aug 14, 2026 | $0.00629 | $0.007421 | $0.006046 | $0.006795 | +8.03% | $79,756 | $30.55M |
| Aug 13, 2026 | $0.006093 | $0.006918 | $0.006082 | $0.00629 | +3.23% | $81,720 | $28.28M |
| Aug 12, 2026 | $0.006487 | $0.006487 | $0.006085 | $0.006093 | -6.07% | $55,718 | $27.39M |
| Aug 11, 2026 | $0.006697 | $0.006775 | $0.006236 | $0.006487 | -3.14% | $62,362 | $29.16M |
| Aug 10, 2026 | $0.006932 | $0.00714 | $0.006594 | $0.006697 | -3.39% | $63,145 | $30.11M |
| Aug 9, 2026 | $0.007154 | $0.007388 | $0.006877 | $0.006932 | -3.10% | $70,674 | $31.17M |
| Aug 8, 2026 | $0.007058 | $0.007383 | $0.00699 | $0.007154 | +1.36% | $56,145 | $32.16M |
| Aug 7, 2026 | $0.007384 | $0.007432 | $0.006978 | $0.007058 | -4.41% | $63,707 | $31.73M |
| Aug 6, 2026 | $0.007457 | $0.007762 | $0.007333 | $0.007384 | -0.98% | $63,983 | $33.20M |
| Aug 5, 2026 | $0.007492 | $0.007597 | $0.007348 | $0.007457 | -0.47% | $55,509 | $33.53M |
| Aug 4, 2026 | $0.0074 | $0.008039 | $0.007368 | $0.007492 | +1.24% | $55,091 | $33.68M |
| Aug 3, 2026 | $0.007502 | $0.007651 | $0.007218 | $0.0074 | -1.36% | $60,535 | $33.27M |
| Aug 2, 2026 | $0.007438 | $0.007856 | $0.007391 | $0.007502 | +0.86% | $54,738 | $33.73M |
| Aug 1, 2026 | $0.007449 | $0.007629 | $0.00733 | $0.007438 | -0.15% | $66,960 | $33.44M |
| Jul 31, 2026 | $0.007692 | $0.00799 | $0.007247 | $0.007449 | -3.16% | $58,335 | $33.49M |
| Jul 30, 2026 | $0.007864 | $0.008005 | $0.007619 | $0.007692 | -2.19% | $60,871 | $34.58M |
| Jul 29, 2026 | $0.008449 | $0.00851 | $0.007661 | $0.007864 | -6.92% | $61,326 | $35.36M |
| Jul 28, 2026 | $0.008598 | $0.00877 | $0.008325 | $0.008449 | -1.73% | $61,978 | $37.99M |
| Jul 27, 2026 | $0.00989 | $0.00991 | $0.00852 | $0.008598 | -13.06% | $46,576 | $38.66M |
| Jul 26, 2026 | $0.00981 | $0.00994 | $0.0097 | $0.00989 | +0.82% | $63,191 | $44.46M |
| Jul 25, 2026 | $0.00996 | $0.00998 | $0.00962 | $0.00981 | -1.51% | $54,808 | $44.10M |
| Jul 24, 2026 | $0.01029 | $0.01035 | $0.00985 | $0.00996 | -3.21% | $58,564 | $44.78M |
| Jul 23, 2026 | $0.01066 | $0.01072 | $0.01018 | $0.01029 | -3.47% | $57,718 | $46.26M |
| Jul 22, 2026 | $0.01085 | $0.01099 | $0.01059 | $0.01066 | -1.75% | $53,606 | $47.93M |
| Jul 21, 2026 | $0.01075 | $0.01096 | $0.01058 | $0.01085 | +0.93% | $58,648 | $48.78M |
| Jul 20, 2026 | $0.01069 | $0.01092 | $0.01044 | $0.01075 | +0.56% | $54,218 | $48.33M |
| Jul 19, 2026 | $0.01077 | $0.01093 | $0.01062 | $0.01069 | -0.74% | $54,370 | $48.06M |
| Jul 18, 2026 | $0.01074 | $0.0108 | $0.01059 | $0.01077 | +0.28% | $56,466 | $48.42M |
| Jul 17, 2026 | $0.01063 | $0.01093 | $0.01048 | $0.01074 | +1.03% | $57,132 | $48.29M |
| Jul 16, 2026 | $0.01096 | $0.01106 | $0.01061 | $0.01063 | -3.01% | $56,951 | $47.79M |
| Jul 15, 2026 | $0.01083 | $0.01113 | $0.01075 | $0.01096 | +1.20% | $54,924 | $49.27M |
| Jul 14, 2026 | $0.01068 | $0.01098 | $0.01053 | $0.01083 | +1.40% | $58,826 | $48.69M |
| Jul 13, 2026 | $0.0109 | $0.01105 | $0.01049 | $0.01068 | -2.02% | $55,078 | $48.02M |
| Jul 12, 2026 | $0.01093 | $0.01132 | $0.01082 | $0.0109 | -0.27% | $52,612 | $49.00M |
| Jul 11, 2026 | $0.01127 | $0.01155 | $0.0109 | $0.01093 | -3.02% | $56,478 | $49.14M |
| Jul 10, 2026 | $0.01111 | $0.01146 | $0.01099 | $0.01127 | +1.44% | $56,410 | $50.67M |
| Jul 9, 2026 | $0.01123 | $0.01143 | $0.01093 | $0.01111 | -1.07% | $73,580 | $49.95M |
| Jul 8, 2026 | $0.0118 | $0.01218 | $0.01101 | $0.01123 | -4.83% | $62,955 | $50.49M |
| Jul 7, 2026 | $0.01264 | $0.01304 | $0.01175 | $0.0118 | -6.65% | $57,900 | $53.05M |
| Jul 6, 2026 | $0.01206 | $0.01296 | $0.01157 | $0.01264 | +4.81% | $61,455 | $56.83M |
| Jul 5, 2026 | $0.01214 | $0.01233 | $0.01173 | $0.01206 | -0.66% | $53,276 | $54.22M |
| Jul 4, 2026 | $0.01211 | $0.01229 | $0.0119 | $0.01214 | +0.25% | $53,896 | $54.58M |
| Jul 3, 2026 | $0.01179 | $0.0126 | $0.01158 | $0.01211 | +2.71% | $52,217 | $54.44M |
| Jul 2, 2026 | $0.01112 | $0.0119 | $0.01099 | $0.01179 | +6.03% | $49,272 | $53.01M |
| Jul 1, 2026 | $0.01075 | $0.01132 | $0.0105 | $0.01112 | +3.44% | $48,634 | $49.99M |
| Jun 30, 2026 | $0.01114 | $0.01117 | $0.01067 | $0.01075 | -3.50% | $47,168 | $48.33M |
| Jun 29, 2026 | $0.01116 | $0.0114 | $0.01093 | $0.01114 | -0.18% | $51,039 | $50.08M |
| Jun 28, 2026 | $0.01104 | $0.01172 | $0.01104 | $0.01116 | +1.09% | $52,072 | $50.17M |
| Jun 27, 2026 | $0.01114 | $0.01138 | $0.01087 | $0.01104 | -0.90% | $50,934 | $49.63M |
| Jun 26, 2026 | $0.01152 | $0.01156 | $0.01092 | $0.01114 | -3.30% | $51,403 | $50.08M |
| Jun 25, 2026 | $0.01113 | $0.01193 | $0.01066 | $0.01152 | +3.50% | $53,990 | $51.79M |
| Jun 24, 2026 | $0.01123 | $0.01141 | $0.01046 | $0.01113 | -0.89% | $60,456 | $50.04M |
| Jun 23, 2026 | $0.01169 | $0.01179 | $0.01073 | $0.01123 | -3.93% | $54,183 | $50.49M |
| Jun 22, 2026 | $0.0115 | $0.01209 | $0.01149 | $0.01169 | +1.65% | $51,174 | $52.56M |
| Jun 21, 2026 | $0.01191 | $0.01216 | $0.01148 | $0.0115 | -3.44% | $51,244 | $51.70M |
| Jun 20, 2026 | $0.01204 | $0.01238 | $0.0118 | $0.01191 | -1.08% | $52,213 | $53.55M |
| Jun 19, 2026 | $0.01158 | $0.01225 | $0.01149 | $0.01204 | — | $56,875 | $54.13M |
Movement Historical Data FAQ
Window highs, lows, best/worst days and volume for MovementWhat is the all-time high for MOVE?
Movement's record price is about $1.45. It currently trades at $0.0076, roughly 99.5% below that peak. The all-time low on record is $0.0057517. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MOVE market cap?
Movement has a market capitalisation of about $34.37M, on roughly $4.49M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MOVE change over this window?
Across 90 daily candles, close-to-close moved down 36.40%.
What were MOVE's high and low in this window?
In this sample, the highest trade print is about $0.01304 (Jul 7, 2026) and the lowest about $0.005753 (Aug 19, 2026).
What were MOVE's best and worst days in this window?
Best close-to-close day was about +14.87% (Sep 3, 2026); worst was -13.06% (Jul 27, 2026).