MVNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.01725 | 0.0007 | 4.23% | 0.0156 | 0.01725 | 0.0156 | 88,705 |
Jul 25 2024 | 0.01655 | 0.00055 | 3.44% | 0.01655 | 0.01655 | 0.01655 | 13,300 |
Jul 24 2024 | 0.016 | 0.001 | 6.67% | 0.0155 | 0.01675 | 0.0155 | 165,793 |
Jul 23 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Jul 22 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
Jul 19 2024 | 0.015 | 0.003 | 25.00% | 0.0151 | 0.0151 | 0.015 | 14,574 |
Jul 18 2024 | 0.012 | -0.0025 | -17.24% | 0.015 | 0.0175 | 0.0101 | 1,101,745 |
Jul 17 2024 | 0.0145 | -0.003 | -17.14% | 0.013 | 0.017 | 0.013 | 25,345 |
Jul 16 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0 |
Jul 15 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0 |
Jul 12 2024 | 0.0175 | 0.001 | 6.06% | 0.01505 | 0.0175 | 0.01505 | 22,000 |
Jul 11 2024 | 0.0165 | 0.00023 | 1.38% | 0.0172 | 0.0172 | 0.0165 | 496,651 |
Jul 10 2024 | 0.016275 | -0.00173 | -9.58% | 0.01625 | 0.0175 | 0.0155 | 60,000 |
Jul 09 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0 |
Jul 08 2024 | 0.018 | 0.00 | 0.00% | 0.017 | 0.0181 | 0.017 | 40,000 |
Jul 05 2024 | 0.018 | 0.00138 | 8.27% | 0.0175 | 0.018 | 0.01575 | 108,671 |
Jul 03 2024 | 0.016625 | 0.00 | 0.00% | 0.016625 | 0.016625 | 0.016625 | 0 |
Jul 02 2024 | 0.016625 | 0.00 | 0.00% | 0.016625 | 0.016625 | 0.016625 | 0 |
Jul 01 2024 | 0.016625 | -0.00205 | -10.98% | 0.016225 | 0.02 | 0.0121 | 341,100 |
Jun 28 2024 | 0.018675 | 0.00368 | 24.50% | 0.018675 | 0.018675 | 0.018675 | 3,000 |
Jun 27 2024 | 0.015 | -0.004 | -21.05% | 0.018675 | 0.018675 | 0.015 | 4,086 |
Jun 26 2024 | 0.019 | 0.004 | 26.67% | 0.0175 | 0.019 | 0.0175 | 9,420 |
Jun 25 2024 | 0.015 | -0.004 | -21.05% | 0.016 | 0.01675 | 0.015 | 565,814 |
Jun 24 2024 | 0.019 | 0.001 | 5.56% | 0.0183 | 0.019 | 0.01825 | 46,034 |
Jun 21 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.02 | 0.0175 | 278,150 |
Jun 20 2024 | 0.019 | 0.0015 | 8.57% | 0.019 | 0.019 | 0.019 | 2,500 |
Jun 18 2024 | 0.0175 | -0.0019 | -9.79% | 0.01675 | 0.0175 | 0.01636 | 30,791 |
Jun 17 2024 | 0.0194 | -0.0006 | -3.00% | 0.0203 | 0.0203 | 0.016 | 195,393 |
Jun 14 2024 | 0.02 | 0.00 | 0.00% | 0.021 | 0.021 | 0.019875 | 112,595 |
Jun 13 2024 | 0.02 | 0.001 | 5.26% | 0.02 | 0.022 | 0.0195 | 117,400 |
Jun 12 2024 | 0.019 | 0.0005 | 2.70% | 0.019 | 0.019 | 0.019 | 11,012 |
Jun 11 2024 | 0.0185 | -0.00045 | -2.37% | 0.0194 | 0.0194 | 0.0185 | 13,333 |
Jun 10 2024 | 0.01895 | -0.0013 | -6.42% | 0.019475 | 0.02 | 0.01895 | 17,700 |
Jun 07 2024 | 0.02025 | 0.00225 | 12.50% | 0.0159 | 0.0215 | 0.0159 | 27,055 |
Jun 06 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 20,000 |
Jun 05 2024 | 0.018 | 0.004 | 28.57% | 0.014825 | 0.018 | 0.01134 | 182,540 |
Jun 04 2024 | 0.014 | -0.002 | -12.50% | 0.014 | 0.014 | 0.014 | 3,883 |
Jun 03 2024 | 0.016 | 0.00 | 0.00% | 0.013 | 0.016 | 0.012 | 42,810 |
May 31 2024 | 0.016 | -0.00295 | -15.57% | 0.016 | 0.016 | 0.01385 | 100,000 |
May 30 2024 | 0.01895 | 0.00 | 0.00% | 0.01895 | 0.01895 | 0.01895 | 0 |
May 29 2024 | 0.01895 | 0.00 | 0.00% | 0.01895 | 0.01895 | 0.01895 | 0 |
May 28 2024 | 0.01895 | -0.00085 | -4.29% | 0.0175 | 0.019 | 0.0172 | 8,477 |
May 24 2024 | 0.0198 | 0.0012 | 6.45% | 0.0198 | 0.0198 | 0.0198 | 3,000 |
May 23 2024 | 0.0186 | 0.00 | 0.00% | 0.0186 | 0.0186 | 0.0186 | 0 |
May 22 2024 | 0.0186 | -0.0034 | -15.45% | 0.0175 | 0.0186 | 0.0174 | 94,910 |
May 21 2024 | 0.022 | -0.007 | -24.14% | 0.015 | 0.022 | 0.015 | 7,000 |
May 20 2024 | 0.029 | 0.013 | 81.25% | 0.0175 | 0.029 | 0.0175 | 155,555 |
May 17 2024 | 0.016 | -0.0019 | -10.61% | 0.01405 | 0.0169 | 0.01405 | 110,000 |
May 16 2024 | 0.0179 | 0.003 | 20.13% | 0.015 | 0.0179 | 0.015 | 223,000 |
May 15 2024 | 0.0149 | 0.00005 | 0.34% | 0.0112 | 0.0149 | 0.0112 | 115,600 |
May 14 2024 | 0.01485 | -0.00005 | -0.34% | 0.0112 | 0.01485 | 0.0112 | 180,877 |
May 13 2024 | 0.0149 | -0.00007 | -0.47% | 0.0149 | 0.0149 | 0.01141 | 256,555 |
May 10 2024 | 0.01497 | 0.00 | 0.00% | 0.01325 | 0.01497 | 0.01325 | 16,000 |
May 09 2024 | 0.01497 | -0.00003 | -0.20% | 0.0105 | 0.01497 | 0.0105 | 14,400 |
May 08 2024 | 0.015 | 0.0019 | 14.50% | 0.015 | 0.015 | 0.015 | 2,000 |
May 07 2024 | 0.0131 | 0.00064 | 5.14% | 0.01401 | 0.01401 | 0.0112 | 117,900 |
May 06 2024 | 0.01246 | -0.00534 | -30.00% | 0.0178 | 0.0178 | 0.01079 | 882,252 |
May 03 2024 | 0.0178 | 0.0011 | 6.59% | 0.0154 | 0.0178 | 0.0154 | 118,000 |
May 02 2024 | 0.0167 | 0.00004 | 0.24% | 0.0155 | 0.0167 | 0.0155 | 4,000 |
May 01 2024 | 0.01666 | -0.00434 | -20.67% | 0.0182 | 0.01882 | 0.0103 | 1,138,612 |
Apr 30 2024 | 0.021 | 0.00033 | 1.60% | 0.022 | 0.022 | 0.01959 | 16,366 |
Apr 29 2024 | 0.02067 | 0.00317 | 18.11% | 0.0145 | 0.022 | 0.0145 | 223,020 |