Identifier on Coinbase Pro: MOVE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.3931 USD |
2,820,963.7000 MOVE |
0.3801 USD |
0.3693 USD |
0.3963 USD |
0.3931 USD |
| 2025-04-02 |
0.3916 USD |
2,474,231.3000 MOVE |
0.4099 USD |
0.3871 USD |
0.4200 USD |
0.3916 USD |
| 2025-04-01 |
0.4084 USD |
1,981,654.1000 MOVE |
0.4024 USD |
0.3986 USD |
0.4385 USD |
0.4084 USD |
| 2025-03-31 |
0.4062 USD |
1,518,262.2000 MOVE |
0.4223 USD |
0.3951 USD |
0.4230 USD |
0.4062 USD |
| 2025-03-30 |
0.4220 USD |
2,325,777.7000 MOVE |
0.4481 USD |
0.4181 USD |
0.4619 USD |
0.4220 USD |
| 2025-03-29 |
0.4416 USD |
3,602,949.5000 MOVE |
0.4913 USD |
0.4377 USD |
0.5065 USD |
0.4416 USD |
| 2025-03-28 |
0.4802 USD |
1,994,306.8000 MOVE |
0.4844 USD |
0.4605 USD |
0.4908 USD |
0.4802 USD |
| 2025-03-27 |
0.4943 USD |
2,748,376.5000 MOVE |
0.5063 USD |
0.4860 USD |
0.5099 USD |
0.4943 USD |
| 2025-03-26 |
0.5171 USD |
7,857,677.1000 MOVE |
0.5507 USD |
0.4968 USD |
0.5959 USD |
0.5171 USD |
| 2025-03-25 |
0.5523 USD |
17,090,691.9000 MOVE |
0.4334 USD |
0.4254 USD |
0.6054 USD |
0.5523 USD |
| 2025-03-24 |
0.4312 USD |
3,296,245.0000 MOVE |
0.4220 USD |
0.4095 USD |
0.4400 USD |
0.4312 USD |
| 2025-03-23 |
0.4142 USD |
1,768,736.9000 MOVE |
0.4374 USD |
0.4130 USD |
0.4379 USD |
0.4142 USD |
| 2025-03-22 |
0.4351 USD |
907,777.8000 MOVE |
0.4285 USD |
0.4252 USD |
0.4494 USD |
0.4351 USD |
| 2025-03-21 |
0.4284 USD |
1,966,541.4000 MOVE |
0.4413 USD |
0.4177 USD |
0.4506 USD |
0.4284 USD |
| 2025-03-20 |
0.4376 USD |
1,921,916.5000 MOVE |
0.4587 USD |
0.4322 USD |
0.4594 USD |
0.4376 USD |
| 2025-03-19 |
0.4564 USD |
2,977,718.1000 MOVE |
0.4466 USD |
0.4380 USD |
0.4577 USD |
0.4564 USD |
| 2025-03-18 |
0.4444 USD |
4,164,818.7000 MOVE |
0.4478 USD |
0.4212 USD |
0.4635 USD |
0.4444 USD |
| 2025-03-17 |
0.4480 USD |
2,340,453.7000 MOVE |
0.4337 USD |
0.4307 USD |
0.4521 USD |
0.4480 USD |
| 2025-03-16 |
0.4372 USD |
2,533,431.7000 MOVE |
0.4630 USD |
0.4336 USD |
0.4838 USD |
0.4372 USD |
| 2025-03-15 |
0.4652 USD |
3,036,979.6000 MOVE |
0.4507 USD |
0.4471 USD |
0.4769 USD |
0.4652 USD |
| 2025-03-14 |
0.4539 USD |
2,657,725.9000 MOVE |
0.4434 USD |
0.4408 USD |
0.4757 USD |
0.4539 USD |
| 2025-03-13 |
0.4433 USD |
4,188,279.0000 MOVE |
0.4758 USD |
0.4391 USD |
0.4885 USD |
0.4433 USD |
| 2025-03-12 |
0.4613 USD |
6,153,210.9000 MOVE |
0.5006 USD |
0.4572 USD |
0.5080 USD |
0.4613 USD |
| 2025-03-11 |
0.4905 USD |
11,335,229.2000 MOVE |
0.4937 USD |
0.4664 USD |
0.5283 USD |
0.4905 USD |
| 2025-03-10 |
0.4929 USD |
11,877,153.5000 MOVE |
0.4640 USD |
0.4421 USD |
0.5568 USD |
0.4929 USD |
| 2025-03-09 |
0.4691 USD |
14,285,564.9000 MOVE |
0.4848 USD |
0.4658 USD |
0.5510 USD |
0.4691 USD |
| 2025-03-08 |
0.4870 USD |
8,800,245.4000 MOVE |
0.4977 USD |
0.4777 USD |
0.5160 USD |
0.4870 USD |
| 2025-03-07 |
0.4944 USD |
19,121,615.1000 MOVE |
0.4769 USD |
0.4489 USD |
0.5397 USD |
0.4944 USD |
| 2025-03-06 |
0.4789 USD |
19,943,769.6000 MOVE |
0.4515 USD |
0.4385 USD |
0.5101 USD |
0.4789 USD |
| 2025-03-05 |
0.4435 USD |
5,478,917.5000 MOVE |
0.4047 USD |
0.3919 USD |
0.4443 USD |
0.4435 USD |
| 2025-03-04 |
0.4031 USD |
4,816,162.3000 MOVE |
0.4204 USD |
0.3705 USD |
0.4249 USD |
0.4031 USD |
| 2025-03-03 |
0.4229 USD |
5,083,548.0000 MOVE |
0.5301 USD |
0.4134 USD |
0.5317 USD |
0.4229 USD |
| 2025-03-02 |
0.5316 USD |
12,279,507.3000 MOVE |
0.4438 USD |
0.4372 USD |
0.5579 USD |
0.5316 USD |
| 2025-03-01 |
0.4446 USD |
2,244,735.3000 MOVE |
0.4445 USD |
0.4278 USD |
0.4561 USD |
0.4446 USD |
| 2025-02-28 |
0.4433 USD |
3,773,683.4000 MOVE |
0.4579 USD |
0.4134 USD |
0.4626 USD |
0.4433 USD |
| 2025-02-27 |
0.4707 USD |
1,667,441.7000 MOVE |
0.4575 USD |
0.4478 USD |
0.4789 USD |
0.4707 USD |
| 2025-02-26 |
0.4556 USD |
6,536,701.1000 MOVE |
0.4261 USD |
0.4200 USD |
0.4643 USD |
0.4556 USD |
| 2025-02-25 |
0.4274 USD |
8,756,610.1000 MOVE |
0.4203 USD |
0.3861 USD |
0.4301 USD |
0.4274 USD |
| 2025-02-24 |
0.4172 USD |
4,036,620.7000 MOVE |
0.4896 USD |
0.4078 USD |
0.4942 USD |
0.4172 USD |
| 2025-02-23 |
0.4908 USD |
3,004,567.1000 MOVE |
0.4987 USD |
0.4768 USD |
0.5117 USD |
0.4908 USD |
| 2025-02-22 |
0.4948 USD |
5,034,173.4000 MOVE |
0.4847 USD |
0.4741 USD |
0.5182 USD |
0.4948 USD |
| 2025-02-21 |
0.4845 USD |
8,271,191.2000 MOVE |
0.5014 USD |
0.4794 USD |
0.5522 USD |
0.4845 USD |
| 2025-02-20 |
0.4860 USD |
7,044,955.3000 MOVE |
0.4914 USD |
0.4612 USD |
0.5000 USD |
0.4860 USD |
| 2025-02-19 |
0.4901 USD |
3,982,896.6000 MOVE |
0.5145 USD |
0.4839 USD |
0.5199 USD |
0.4901 USD |
| 2025-02-18 |
0.5125 USD |
3,087,807.1000 MOVE |
0.5496 USD |
0.4905 USD |
0.5513 USD |
0.5125 USD |
| 2025-02-17 |
0.5477 USD |
2,525,199.8000 MOVE |
0.5464 USD |
0.5297 USD |
0.5647 USD |
0.5477 USD |
| 2025-02-16 |
0.5487 USD |
1,746,519.6000 MOVE |
0.5575 USD |
0.5375 USD |
0.5646 USD |
0.5487 USD |
| 2025-02-15 |
0.5539 USD |
2,960,057.0000 MOVE |
0.5822 USD |
0.5524 USD |
0.6069 USD |
0.5539 USD |
| 2025-02-14 |
0.5721 USD |
9,081,049.8000 MOVE |
0.5518 USD |
0.5412 USD |
0.6168 USD |
0.5721 USD |
| 2025-02-13 |
0.5456 USD |
2,368,197.5000 MOVE |
0.5618 USD |
0.5288 USD |
0.5749 USD |
0.5456 USD |