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
$0.006175
+3.66% 1D
Recently Viewed
1H+0.52%
1D+3.66%
1W-8.16%
1M-39.29%
Movement (MOVE) has 90 days of daily open, high, low and close on file. Over that window MOVE ranged $0.005876 to $0.010171, closed at $0.006176 and is down 12.5% across the window.
Movement — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010171
Window low
$0.005876
First → last
-12.50%
Latest close
$0.006176
vs live
-0.02%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006143 | $0.0062 | $0.005898 | $0.006176 | +0.54% | $16,195 | $28.78M |
| Nov 3, 2026 | $0.006024 | $0.006294 | $0.005857 | $0.006143 | +1.98% | $53,995 | $28.63M |
| Nov 2, 2026 | $0.006202 | $0.006243 | $0.005903 | $0.006024 | -2.87% | $56,746 | $28.07M |
| Nov 1, 2026 | $0.006295 | $0.006432 | $0.00613 | $0.006202 | -1.48% | $54,013 | $28.90M |
| Oct 31, 2026 | $0.006272 | $0.006582 | $0.006165 | $0.006295 | +0.37% | $58,442 | $29.34M |
| Oct 30, 2026 | $0.006129 | $0.006274 | $0.005868 | $0.006272 | +2.33% | $63,123 | $29.23M |
| Oct 29, 2026 | $0.006749 | $0.006798 | $0.006052 | $0.006129 | -9.19% | $63,329 | $28.56M |
| Oct 28, 2026 | $0.006783 | $0.006895 | $0.00659 | $0.006749 | -0.50% | $57,353 | $31.45M |
| Oct 27, 2026 | $0.006841 | $0.006859 | $0.006556 | $0.006783 | -0.85% | $58,042 | $31.61M |
| Oct 26, 2026 | $0.007011 | $0.007016 | $0.006657 | $0.006841 | -2.42% | $60,183 | $31.88M |
| Oct 25, 2026 | $0.007074 | $0.007179 | $0.006808 | $0.007011 | -0.89% | $59,816 | $32.67M |
| Oct 24, 2026 | $0.007199 | $0.007265 | $0.0068 | $0.007074 | -1.74% | $57,346 | $32.97M |
| Oct 23, 2026 | $0.007051 | $0.007394 | $0.007001 | $0.007199 | +2.10% | $53,413 | $33.55M |
| Oct 22, 2026 | $0.007471 | $0.00767 | $0.006966 | $0.007051 | -5.62% | $61,208 | $32.86M |
| Oct 21, 2026 | $0.007405 | $0.007729 | $0.007382 | $0.007471 | +0.89% | $54,719 | $34.82M |
| Oct 20, 2026 | $0.007296 | $0.007546 | $0.007148 | $0.007405 | +1.49% | $59,791 | $34.51M |
| Oct 19, 2026 | $0.00734 | $0.007425 | $0.007173 | $0.007296 | -0.60% | $57,096 | $34.00M |
| Oct 18, 2026 | $0.007543 | $0.007562 | $0.007004 | $0.00734 | -2.69% | $54,021 | $34.21M |
| Oct 17, 2026 | $0.007843 | $0.007887 | $0.007346 | $0.007543 | -3.83% | $53,902 | $35.15M |
| Oct 16, 2026 | $0.007975 | $0.00851 | $0.007702 | $0.007843 | -1.66% | $85,618 | $36.55M |
| Oct 15, 2026 | $0.008055 | $0.008154 | $0.007545 | $0.007975 | -0.99% | $57,553 | $37.17M |
| Oct 14, 2026 | $0.008628 | $0.008729 | $0.008029 | $0.008055 | -6.64% | $72,165 | $37.54M |
| Oct 13, 2026 | $0.008603 | $0.008738 | $0.008245 | $0.008628 | +0.29% | $59,811 | $40.21M |
| Oct 12, 2026 | $0.009333 | $0.009383 | $0.008589 | $0.008603 | -7.82% | $66,939 | $40.09M |
| Oct 11, 2026 | $0.00927 | $0.009453 | $0.00907 | $0.009333 | +0.68% | $64,967 | $43.50M |
| Oct 10, 2026 | $0.009091 | $0.009349 | $0.008922 | $0.00927 | +1.97% | $54,740 | $43.20M |
| Oct 9, 2026 | $0.008852 | $0.009127 | $0.008695 | $0.009091 | +2.70% | $69,472 | $42.37M |
| Oct 8, 2026 | $0.009289 | $0.009401 | $0.008588 | $0.008852 | -4.70% | $58,032 | $41.25M |
| Oct 7, 2026 | $0.009748 | $0.009857 | $0.008951 | $0.009289 | -4.71% | $57,887 | $43.29M |
| Oct 6, 2026 | $0.010068 | $0.010068 | $0.009622 | $0.009748 | -3.18% | $58,366 | $45.43M |
| Oct 5, 2026 | $0.010171 | $0.010318 | $0.009809 | $0.010068 | -1.01% | $57,446 | $46.92M |
| Oct 4, 2026 | $0.010097 | $0.010435 | $0.009882 | $0.010171 | +0.73% | $59,389 | $47.40M |
| Oct 3, 2026 | $0.009918 | $0.010577 | $0.009902 | $0.010097 | +1.80% | $61,237 | $47.06M |
| Oct 2, 2026 | $0.010151 | $0.010501 | $0.009432 | $0.009918 | -2.30% | $82,194 | $46.22M |
| Oct 1, 2026 | $0.009265 | $0.01111 | $0.009226 | $0.010151 | +9.56% | $265,777 | $47.31M |
| Sep 30, 2026 | $0.008951 | $0.009507 | $0.008897 | $0.009265 | +3.51% | $81,433 | $43.18M |
| Sep 29, 2026 | $0.009046 | $0.009262 | $0.008583 | $0.008951 | -1.05% | $59,168 | $41.72M |
| Sep 28, 2026 | $0.009667 | $0.009718 | $0.008722 | $0.009046 | -6.42% | $66,353 | $42.16M |
| Sep 27, 2026 | $0.009694 | $0.009879 | $0.009451 | $0.009667 | -0.28% | $62,340 | $45.05M |
| Sep 26, 2026 | $0.009772 | $0.010087 | $0.009421 | $0.009694 | -0.80% | $145,891 | $45.18M |
| Sep 25, 2026 | $0.009305 | $0.00978 | $0.009075 | $0.009772 | +5.02% | $57,463 | $45.54M |
| Sep 24, 2026 | $0.009034 | $0.00957 | $0.008859 | $0.009305 | +3.00% | $56,378 | $43.37M |
| Sep 23, 2026 | $0.0097 | $0.010189 | $0.008836 | $0.009034 | -6.87% | $117,296 | $42.10M |
| Sep 22, 2026 | $0.009423 | $0.009751 | $0.009091 | $0.0097 | +2.94% | $85,655 | $45.21M |
| Sep 21, 2026 | $0.008982 | $0.00953 | $0.008876 | $0.009423 | +4.91% | $68,179 | $43.92M |
| Sep 20, 2026 | $0.00904 | $0.009313 | $0.008604 | $0.008982 | -0.64% | $68,630 | $41.86M |
| Sep 19, 2026 | $0.008886 | $0.009113 | $0.008614 | $0.00904 | +1.73% | $100,181 | $42.13M |
| Sep 18, 2026 | $0.008116 | $0.008909 | $0.008053 | $0.008886 | +9.49% | $64,730 | $41.41M |
| Sep 17, 2026 | $0.007773 | $0.008132 | $0.00773 | $0.008116 | +4.41% | $61,856 | $37.82M |
| Sep 16, 2026 | $0.007675 | $0.007817 | $0.007456 | $0.007773 | +1.28% | $65,519 | $36.23M |
| Sep 15, 2026 | $0.008223 | $0.008379 | $0.007582 | $0.007675 | -6.66% | $64,138 | $35.77M |
| Sep 14, 2026 | $0.007981 | $0.008336 | $0.00795 | $0.008223 | +3.03% | $76,979 | $38.32M |
| Sep 13, 2026 | $0.008176 | $0.008364 | $0.00796 | $0.007981 | -2.39% | $74,671 | $37.19M |
| Sep 12, 2026 | $0.008136 | $0.008399 | $0.008044 | $0.008176 | +0.49% | $109,396 | $38.10M |
| Sep 11, 2026 | $0.00791 | $0.00833 | $0.007874 | $0.008136 | +2.86% | $69,965 | $37.92M |
| Sep 10, 2026 | $0.008581 | $0.008697 | $0.007904 | $0.00791 | -7.82% | $87,848 | $36.86M |
| Sep 9, 2026 | $0.008897 | $0.009199 | $0.008374 | $0.008581 | -3.55% | $100,474 | $39.99M |
| Sep 8, 2026 | $0.009069 | $0.009423 | $0.008772 | $0.008897 | -1.90% | $68,889 | $41.46M |
| Sep 7, 2026 | $0.00919 | $0.009352 | $0.008845 | $0.009069 | -1.32% | $64,816 | $42.27M |
| Sep 6, 2026 | $0.009053 | $0.009198 | $0.008852 | $0.00919 | +1.51% | $57,803 | $42.83M |
| Sep 5, 2026 | $0.009177 | $0.009268 | $0.00885 | $0.009053 | -1.35% | $56,719 | $42.19M |
| Sep 4, 2026 | $0.009782 | $0.009792 | $0.008927 | $0.009177 | -6.18% | $67,943 | $42.77M |
| Sep 3, 2026 | $0.008516 | $0.009844 | $0.008454 | $0.009782 | +14.87% | $94,882 | $45.59M |
| Sep 2, 2026 | $0.008539 | $0.008621 | $0.008275 | $0.008516 | -0.27% | $84,853 | $39.69M |
| Sep 1, 2026 | $0.008101 | $0.008708 | $0.008101 | $0.008539 | +5.41% | $79,380 | $39.80M |
| Aug 31, 2026 | $0.008023 | $0.008326 | $0.007828 | $0.008101 | +0.97% | $71,870 | $37.75M |
| Aug 30, 2026 | $0.008952 | $0.00904 | $0.007966 | $0.008023 | -10.38% | $79,611 | $37.39M |
| Aug 29, 2026 | $0.008958 | $0.009606 | $0.008845 | $0.008952 | -0.07% | $91,542 | $41.72M |
| Aug 28, 2026 | $0.009413 | $0.009994 | $0.008724 | $0.008958 | -4.83% | $118,340 | $41.75M |
| Aug 27, 2026 | $0.008456 | $0.009499 | $0.008141 | $0.009413 | +11.32% | $107,260 | $43.87M |
| Aug 26, 2026 | $0.007977 | $0.009328 | $0.007926 | $0.008456 | +6.00% | $125,316 | $39.41M |
| Aug 25, 2026 | $0.007938 | $0.008279 | $0.007807 | $0.007977 | +0.49% | $77,978 | $37.18M |
| Aug 24, 2026 | $0.008318 | $0.008414 | $0.007836 | $0.007938 | -4.57% | $95,624 | $36.99M |
| Aug 23, 2026 | $0.007916 | $0.009795 | $0.007428 | $0.008318 | +5.08% | $108,797 | $38.77M |
| Aug 22, 2026 | $0.007318 | $0.009725 | $0.007107 | $0.007916 | +8.17% | $262,898 | $36.89M |
| Aug 21, 2026 | $0.006471 | $0.007467 | $0.006456 | $0.007318 | +13.09% | $67,011 | $34.10M |
| Aug 20, 2026 | $0.006241 | $0.006486 | $0.006077 | $0.006471 | +3.69% | $56,718 | $30.16M |
| Aug 19, 2026 | $0.005876 | $0.006314 | $0.005753 | $0.006241 | +6.21% | $69,065 | $29.09M |
| Aug 18, 2026 | $0.006229 | $0.006237 | $0.005823 | $0.005876 | -5.67% | $60,220 | $27.38M |
| Aug 17, 2026 | $0.006361 | $0.006387 | $0.006154 | $0.006229 | -2.08% | $62,817 | $29.03M |
| Aug 16, 2026 | $0.00645 | $0.006499 | $0.0063 | $0.006361 | -1.38% | $60,828 | $29.64M |
| Aug 15, 2026 | $0.006795 | $0.007041 | $0.006371 | $0.00645 | -5.08% | $64,118 | $30.06M |
| Aug 14, 2026 | $0.00629 | $0.007421 | $0.006046 | $0.006795 | +8.03% | $79,756 | $31.67M |
| Aug 13, 2026 | $0.006093 | $0.006918 | $0.006082 | $0.00629 | +3.23% | $81,720 | $29.31M |
| Aug 12, 2026 | $0.006487 | $0.006487 | $0.006085 | $0.006093 | -6.07% | $55,718 | $28.40M |
| Aug 11, 2026 | $0.006697 | $0.006775 | $0.006236 | $0.006487 | -3.14% | $62,362 | $30.23M |
| Aug 10, 2026 | $0.006932 | $0.00714 | $0.006594 | $0.006697 | -3.39% | $63,145 | $31.21M |
| Aug 9, 2026 | $0.007154 | $0.007388 | $0.006877 | $0.006932 | -3.10% | $70,674 | $32.31M |
| Aug 8, 2026 | $0.007058 | $0.007383 | $0.00699 | $0.007154 | +1.36% | $56,145 | $33.34M |
| Aug 7, 2026 | $0.007384 | $0.007432 | $0.006978 | $0.007058 | — | $63,707 | $32.89M |
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 $0.006175, roughly 99.6% 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 $28.43M, on roughly $29.93M 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 12.50%.
What were MOVE's high and low in this window?
In this sample, the highest trade print is about $0.01111 (Oct 1, 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 -10.38% (Aug 30, 2026).