| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2024 | $0,7335 | $0,8589 | |
| 2025 | $0,8582 | $0,1561 | 449,65% |
Publicité
Movement (MOVE) Cours Historique
Cours historique du Movement, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2024.
| Premier Prix | 2024 Décembre ($0,8719) |
|---|---|
| Prix le plus bas | 2025 Juin ($0,1189) |
| Prix maximum | 2024 Décembre ($1,11) |
Cours Movement Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0,8367 | $1,45 | $0,5943 | $0,8589 | $1.9 B | $1.2 B | $6.6 B | 2.2 B | 49% |
| 2025 | $0,4186 | $1,15 | $0,1117 | $0,1561 | $956 M | $114.4 M | $800.4 M | 2.3 B | 91% |
Movement Rendements annuels
Movement Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 17,08% O:$0,73 C:$0,86 | |||||||||||
| 2025 | -11,24% O:$0,86 C:$0,76 | -41,68% O:$0,76 C:$0,44 | -8,65% O:$0,44 C:$0,41 | -39,20% O:$0,40 C:$0,25 | -42,97% O:$0,25 C:$0,14 | 19,07% O:$0,14 C:$0,17 |
MOVE OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(MOVE) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/24/2025 | $0,1668 | $0,1698 | $0,1543 | $0,1561 | $120.6 M | 750.299.647 | $369.8 M |
| 06/23/2025 | $0,1170 | $0,1675 | $0,1170 | $0,1669 | $257.3 M | 1.808.901.925 | $327.2 M |
| 06/22/2025 | $0,1239 | $0,1268 | $0,1117 | $0,1166 | $24.3 M | 204.298.170 | $273.4 M |
| 06/21/2025 | $0,1267 | $0,1347 | $0,1199 | $0,1230 | $25.3 M | 197.645.920 | $294.7 M |
| 06/20/2025 | $0,1311 | $0,1336 | $0,1256 | $0,1267 | $18.4 M | 141.955.650 | $298.2 M |
| 06/19/2025 | $0,1334 | $0,1346 | $0,1241 | $0,1311 | $25.1 M | 194.137.018 | $296.9 M |
| 06/18/2025 | $0,1361 | $0,1382 | $0,1283 | $0,1335 | $27.6 M | 207.603.049 | $306.2 M |
| 06/17/2025 | $0,1399 | $0,1430 | $0,1348 | $0,1361 | $27.1 M | 194.940.041 | $319.3 M |
| 06/16/2025 | $0,1457 | $0,1483 | $0,1402 | $0,1402 | $22.6 M | 155.589.715 | $334.5 M |
| 06/15/2025 | $0,1466 | $0,1472 | $0,1427 | $0,1456 | $17 M | 117.079.526 | $333.8 M |
| 06/14/2025 | $0,1505 | $0,1514 | $0,1450 | $0,1468 | $26.2 M | 178.045.682 | $338.2 M |
| 06/13/2025 | $0,1445 | $0,1556 | $0,1352 | $0,1505 | $67.6 M | 455.371.437 | $341.2 M |
| 06/12/2025 | $0,1553 | $0,1553 | $0,1426 | $0,1450 | $33.8 M | 227.484.811 | $341.5 M |
| 06/11/2025 | $0,1653 | $0,1778 | $0,1542 | $0,1554 | $72.8 M | 446.850.749 | $374.8 M |
| 06/10/2025 | $0,1570 | $0,1695 | $0,1556 | $0,1652 | $43.7 M | 271.604.861 | $369.8 M |
| 06/09/2025 | $0,1449 | $0,1593 | $0,1437 | $0,1573 | $44.9 M | 295.701.669 | $349.1 M |
| 06/08/2025 | $0,1444 | $0,1471 | $0,1420 | $0,1449 | $14.9 M | 102.709.129 | $332.7 M |
| 06/07/2025 | $0,1367 | $0,1461 | $0,1367 | $0,1442 | $21 M | 147.577.226 | $327.2 M |
| 06/06/2025 | $0,1335 | $0,1406 | $0,1335 | $0,1366 | $24.1 M | 176.990.101 | $313.1 M |
| 06/05/2025 | $0,1431 | $0,1442 | $0,1292 | $0,1339 | $23.7 M | 168.821.688 | $322.3 M |
| 06/04/2025 | $0,1524 | $0,1540 | $0,1421 | $0,1433 | $22.1 M | 148.802.444 | $342.1 M |
| 06/03/2025 | $0,1462 | $0,1610 | $0,1460 | $0,1519 | $49.1 M | 326.029.078 | $346.6 M |
| 06/02/2025 | $0,1423 | $0,1473 | $0,1384 | $0,1464 | $25.6 M | 180.864.406 | $325.3 M |
| 06/01/2025 | $0,1402 | $0,1429 | $0,1335 | $0,1421 | $20 M | 144.446.961 | $319.1 M |
| 05/31/2025 | $0,1412 | $0,1412 | $0,1330 | $0,1398 | $25.6 M | 186.621.464 | $315.2 M |
| 05/30/2025 | $0,1583 | $0,1583 | $0,1397 | $0,1411 | $39.2 M | 262.677.131 | $343.3 M |
| 05/29/2025 | $0,1673 | $0,1697 | $0,1570 | $0,1579 | $24.8 M | 150.165.826 | $379.6 M |
| 05/28/2025 | $0,1732 | $0,1738 | $0,1628 | $0,1670 | $22.7 M | 134.509.853 | $387.3 M |
| 05/27/2025 | $0,1710 | $0,1750 | $0,1654 | $0,1734 | $24.5 M | 143.180.673 | $394.1 M |
| 05/26/2025 | $0,1800 | $0,1841 | $0,1654 | $0,1711 | $38.1 M | 216.420.179 | $405.1 M |
| 05/25/2025 | $0,1833 | $0,1839 | $0,1703 | $0,1800 | $20 M | 113.075.113 | $406 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | zkSync (ZK) Historique cours | $0,0444 | $163.210.484 | $19.141.308 | -3,55% | -2,13% | |
 | Metis Token (METIS) Historique cours | $14,74 | $83.798.437 | $5.627.245 | -1,83% | -1,00% | |
 | Hermez Network Token (HEZ) Historique cours | $3,37 | $56.257.265 | $39.194 | -4,75% | -3,34% | |
 | Blast (BLAST) Historique cours | $0,00216 | $53.649.995 | $3.675.290 | -2,37% | -1,35% | |
 | Mantle (MNT) Historique cours | $0,6115 | $2.057.449.460 | $111.658.411 | -0,28% | 0,56% | |
 | Immutable (IMX) Historique cours | $0,4155 | $724.599.716 | $39.763.466 | -1,77% | -0,73% | |
 | Optimism (OP) Historique cours | $0,5472 | $649.824.659 | $122.976.965 | -1,80% | -1,84% | |
 | Starknet (STRK) Historique cours | $0,1109 | $268.315.680 | $19.422.849 | -4,14% | -3,56% | |
 | Reserve Rights (RSR) Historique cours | $0,00660 | $355.207.701 | $21.847.107 | -2,10% | -0,66% |