UK markets close in 3 hours 6 minutes

BlueMove USD (MOVE23359-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.025891-0.000564 (-2.13%)
As of 12:19PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0256110.0261560.0255170.0258910.02589112,329
25 Jun 20240.0262160.0280390.0252760.0256110.02561113,438
24 Jun 20240.0256030.0270980.0242340.0262370.0262376,737
23 Jun 20240.0288850.0307360.0236710.0256030.02560322,061
22 Jun 20240.0317680.0344210.0274710.0288850.02888511,216
21 Jun 20240.0310730.0335970.0294630.0317670.0317678,713
20 Jun 20240.0341530.0341530.0306490.0310730.03107310,692
19 Jun 20240.0276240.0364910.0276240.0341530.03415328,552
18 Jun 20240.0323770.0328740.0238600.0276240.02762414,544
17 Jun 20240.0329280.0338950.0309230.0323770.03237715,059
16 Jun 20240.0337130.0337370.0309130.0329280.0329285,530
15 Jun 20240.0315880.0352220.0307530.0337130.03371312,756
14 Jun 20240.0313320.0359730.0299450.0315880.03158810,961
13 Jun 20240.0329200.0341620.0309570.0313320.0313329,561
12 Jun 20240.0316430.0342720.0302670.0329200.03292011,289
11 Jun 20240.0319540.0319980.0290880.0316430.03164315,506
10 Jun 20240.0334610.0335020.0313170.0319540.0319542,254
09 Jun 20240.0308350.0342090.0308330.0334610.0334616,317
08 Jun 20240.0325600.0340510.0307990.0308350.0308359,334
07 Jun 20240.0324570.0359330.0304390.0325500.03255020,997
06 Jun 20240.0388580.0392770.0311370.0324570.03245748,234
05 Jun 20240.0387040.0405310.0375690.0388580.03885812,525
04 Jun 20240.0393210.0397550.0361960.0387040.03870412,859
03 Jun 20240.0365830.0417430.0345500.0393210.03932123,456
02 Jun 20240.0362370.0398740.0359120.0365830.03658312,164
01 Jun 20240.0384220.0399310.0341860.0362370.0362377,798
31 May 20240.0361540.0385150.0356210.0384220.0384224,910
30 May 20240.0362080.0379880.0359960.0361540.0361546,893
29 May 20240.0359340.0395080.0357410.0362080.03620815,472
28 May 20240.0391180.0403810.0343930.0359340.03593419,397
27 May 20240.0379000.0415470.0343680.0391180.03911821,162
26 May 20240.0423230.0423260.0362290.0379000.03790010,123
25 May 20240.0391090.0424730.0382780.0423230.0423237,425
24 May 20240.0424260.0439330.0374660.0391090.03910912,284
23 May 20240.0413890.0434430.0406320.0424260.0424267,554
22 May 20240.0452430.0452430.0395590.0413890.04138916,033
21 May 20240.0434320.0507350.0422590.0452540.04525422,095
20 May 20240.0407750.0438700.0401320.0434320.0434326,511
19 May 20240.0385420.0431070.0385380.0407750.04077512,007
18 May 20240.0387310.0429690.0384720.0385420.03854210,027
17 May 20240.0389900.0396030.0347100.0387310.03873120,523
16 May 20240.0434560.0475650.0362110.0389900.03899035,423
15 May 20240.0408580.0466110.0393300.0434560.04345617,390
14 May 20240.0418610.0444450.0392760.0408580.04085815,741
13 May 20240.0405360.0461100.0404640.0418610.04186118,945
12 May 20240.0407560.0451240.0368130.0405360.04053635,339
11 May 20240.0394000.0414150.0373880.0407560.0407569,018
10 May 20240.0394310.0408400.0373580.0394000.0394008,521
09 May 20240.0386040.0408910.0368230.0394310.03943115,972
08 May 20240.0419180.0421520.0369330.0386040.03860419,079
07 May 20240.0407310.0423960.0401530.0419180.0419186,583
06 May 20240.0484320.0484490.0371550.0407310.04073152,865
05 May 20240.0502760.0523410.0440330.0484320.04843221,281
04 May 20240.0502200.0520170.0498280.0502760.0502765,728
03 May 20240.0482820.0502220.0424280.0502200.05022016,359
02 May 20240.0502160.0502160.0426940.0482820.04828216,002
01 May 20240.0458500.0536920.0424510.0502160.05021634,584
30 Apr 20240.0461360.0504220.0377210.0458500.04585021,086
29 Apr 20240.0511510.0514530.0419820.0461360.04613612,707
28 Apr 20240.0524940.0531040.0493660.0511510.05115113,926
27 Apr 20240.0499710.0524940.0488860.0524940.0524945,666
26 Apr 20240.0532960.0532960.0482220.0499710.04997113,747
25 Apr 20240.0566130.0570190.0490350.0532960.05329621,960
24 Apr 20240.0595330.0624620.0562550.0566130.05661317,914
23 Apr 20240.0628180.0628770.0496580.0595330.05953341,132
22 Apr 20240.0598960.0672370.0411820.0628180.06281855,340
21 Apr 20240.0633370.0645240.0592500.0598960.05989611,448
20 Apr 20240.0596720.0644860.0596720.0633370.06333716,498
19 Apr 20240.0643230.0679840.0570400.0596720.05967227,610
18 Apr 20240.0615540.0651960.0576720.0643230.06432318,888
17 Apr 20240.0617330.0646340.0600610.0615540.06155410,302
16 Apr 20240.0619390.0643380.0580930.0617330.06173322,250
15 Apr 20240.0622760.0689000.0597990.0619390.06193918,271
14 Apr 20240.0559530.0650710.0545500.0622760.06227649,102
13 Apr 20240.0622940.0718600.0499290.0559530.05595373,929
12 Apr 20240.0738100.0772010.0493980.0622940.06229470,081
11 Apr 20240.0835630.0860520.0714080.0738100.07381064,028
10 Apr 20240.0778090.0845700.0655990.0835630.08356351,521
09 Apr 20240.0789120.1026030.0751200.0778090.07780974,316
08 Apr 20240.0802970.0840600.0706130.0789120.07891240,835
07 Apr 20240.0786050.0868960.0750110.0802970.08029735,498
06 Apr 20240.0768160.0806800.0667840.0786050.07860546,175
05 Apr 20240.0876620.0876620.0564610.0768160.076816103,608
04 Apr 20240.1029300.1086720.0724330.0876620.087662127,632
03 Apr 20240.0849230.1513890.0822040.1029300.102930115,485
02 Apr 20240.0945480.0959900.0726330.0849230.084923151,749
01 Apr 20240.0628380.1043130.0580890.0945480.094548214,676
31 Mar 20240.0655030.0683240.0616580.0628380.06283834,618
30 Mar 20240.0756770.0785280.0613220.0655030.06550369,971
29 Mar 20240.0825290.0847310.0704120.0756770.07567771,388
28 Mar 20240.0694370.0853460.0639570.0825290.082529169,135
27 Mar 20240.0572160.0775210.0572160.0694370.069437130,295
26 Mar 20240.0538930.0578190.0507670.0572160.05721633,199
25 Mar 20240.0557500.0585560.0524400.0538930.05389327,439
24 Mar 20240.0512820.0560390.0496670.0557500.05575024,105
23 Mar 20240.0507890.0545080.0495460.0512820.05128226,186
22 Mar 20240.0505340.0564980.0457860.0507890.05078963,561
21 Mar 20240.0375290.0559990.0375290.0505340.05053481,016
20 Mar 20240.0371830.0386770.0344180.0375290.03752921,667
19 Mar 20240.0405330.0405330.0349000.0371830.03718338,106
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...