Identifier on Bitvavo: MOVR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
11.4069 EUR |
14,031.6498 MOVR |
11.5160 EUR |
11.0600 EUR |
11.6740 EUR |
11.1790 EUR |
| 2024-11-21 |
11.1662 EUR |
18,395.5783 MOVR |
10.6740 EUR |
10.3410 EUR |
11.5790 EUR |
11.4720 EUR |
| 2024-11-20 |
11.1518 EUR |
43,786.3286 MOVR |
11.3000 EUR |
10.4850 EUR |
11.4950 EUR |
10.8180 EUR |
| 2024-11-19 |
11.5250 EUR |
27,183.6717 MOVR |
11.7130 EUR |
11.0810 EUR |
11.8400 EUR |
11.2730 EUR |
| 2024-11-18 |
11.3421 EUR |
55,098.5851 MOVR |
10.6990 EUR |
10.6570 EUR |
11.8300 EUR |
11.6060 EUR |
| 2024-11-17 |
11.4261 EUR |
102,104.3669 MOVR |
10.8160 EUR |
10.2850 EUR |
12.3660 EUR |
10.7950 EUR |
| 2024-11-16 |
10.7145 EUR |
42,018.1410 MOVR |
10.4460 EUR |
10.2830 EUR |
10.9220 EUR |
10.9100 EUR |
| 2024-11-15 |
10.1320 EUR |
28,915.9545 MOVR |
9.7350 EUR |
9.4703 EUR |
10.6400 EUR |
10.5200 EUR |
| 2024-11-14 |
10.2317 EUR |
25,750.3664 MOVR |
10.1880 EUR |
9.8460 EUR |
10.8060 EUR |
9.9820 EUR |
| 2024-11-13 |
10.1842 EUR |
38,229.3103 MOVR |
10.5190 EUR |
9.6516 EUR |
10.5960 EUR |
10.0390 EUR |
| 2024-11-12 |
10.8478 EUR |
152,488.6103 MOVR |
11.4270 EUR |
9.9339 EUR |
12.2080 EUR |
10.5810 EUR |
| 2024-11-11 |
11.2595 EUR |
88,245.8729 MOVR |
11.1050 EUR |
10.9290 EUR |
11.5760 EUR |
11.1370 EUR |
| 2024-11-10 |
11.0817 EUR |
121,364.9985 MOVR |
11.0120 EUR |
10.6190 EUR |
11.5520 EUR |
11.3680 EUR |
| 2024-11-09 |
11.6806 EUR |
206,146.2955 MOVR |
11.9450 EUR |
10.4170 EUR |
11.9570 EUR |
10.7580 EUR |
| 2024-11-08 |
11.9476 EUR |
519,308.9174 MOVR |
9.1010 EUR |
8.7592 EUR |
13.6780 EUR |
12.1730 EUR |
| 2024-11-07 |
8.9159 EUR |
7,626.9237 MOVR |
9.0309 EUR |
8.6966 EUR |
9.1412 EUR |
9.0464 EUR |
| 2024-11-06 |
8.4621 EUR |
15,926.4013 MOVR |
7.8958 EUR |
7.8958 EUR |
8.7890 EUR |
8.7805 EUR |
| 2024-11-05 |
7.7598 EUR |
4,783.4411 MOVR |
7.5368 EUR |
7.5368 EUR |
7.9013 EUR |
7.8229 EUR |
| 2024-11-04 |
7.5862 EUR |
7,122.6020 MOVR |
7.7873 EUR |
7.2751 EUR |
7.8502 EUR |
7.4771 EUR |
| 2024-11-03 |
7.8692 EUR |
8,183.0683 MOVR |
8.3822 EUR |
7.5793 EUR |
8.3822 EUR |
7.8020 EUR |
| 2024-11-02 |
8.4280 EUR |
11,146.2125 MOVR |
8.5950 EUR |
8.2540 EUR |
8.6403 EUR |
8.3709 EUR |
| 2024-11-01 |
8.6248 EUR |
8,100.8750 MOVR |
8.6365 EUR |
8.3999 EUR |
8.8881 EUR |
8.5506 EUR |
| 2024-10-31 |
8.9726 EUR |
5,523.3783 MOVR |
9.1923 EUR |
8.5320 EUR |
9.1927 EUR |
8.5823 EUR |
| 2024-10-30 |
9.1720 EUR |
7,639.9331 MOVR |
9.2525 EUR |
9.0214 EUR |
9.3268 EUR |
9.1260 EUR |
| 2024-10-29 |
9.1220 EUR |
13,451.3939 MOVR |
8.8891 EUR |
8.8891 EUR |
9.4313 EUR |
9.2009 EUR |
| 2024-10-28 |
8.7806 EUR |
9,876.5395 MOVR |
8.8909 EUR |
8.5368 EUR |
8.9990 EUR |
8.9990 EUR |
| 2024-10-27 |
8.7318 EUR |
8,249.1991 MOVR |
8.6052 EUR |
8.4499 EUR |
9.0000 EUR |
8.9448 EUR |
| 2024-10-26 |
8.4881 EUR |
6,758.5732 MOVR |
8.5400 EUR |
8.2687 EUR |
8.7591 EUR |
8.4842 EUR |
| 2024-10-25 |
9.0871 EUR |
13,583.6854 MOVR |
9.4027 EUR |
8.2630 EUR |
9.4087 EUR |
8.4759 EUR |
| 2024-10-24 |
9.3931 EUR |
13,065.9304 MOVR |
9.2484 EUR |
9.0651 EUR |
9.7356 EUR |
9.3625 EUR |
| 2024-10-23 |
9.1258 EUR |
8,652.4740 MOVR |
9.3507 EUR |
8.8488 EUR |
9.3508 EUR |
9.1296 EUR |
| 2024-10-22 |
9.3736 EUR |
13,347.9576 MOVR |
9.6200 EUR |
9.1820 EUR |
9.6200 EUR |
9.3914 EUR |
| 2024-10-21 |
9.5373 EUR |
15,591.7782 MOVR |
9.7187 EUR |
9.2830 EUR |
9.7303 EUR |
9.5270 EUR |
| 2024-10-20 |
9.7710 EUR |
95,752.4897 MOVR |
8.9944 EUR |
8.8349 EUR |
10.3000 EUR |
9.6116 EUR |
| 2024-10-19 |
8.7677 EUR |
6,356.3761 MOVR |
8.8653 EUR |
8.6481 EUR |
8.9800 EUR |
8.9375 EUR |
| 2024-10-18 |
8.6711 EUR |
2,046.9991 MOVR |
8.5862 EUR |
8.5635 EUR |
8.8132 EUR |
8.7776 EUR |
| 2024-10-17 |
8.4835 EUR |
6,563.9365 MOVR |
8.6443 EUR |
8.2918 EUR |
8.6444 EUR |
8.5272 EUR |
| 2024-10-16 |
8.6959 EUR |
5,978.8084 MOVR |
8.9535 EUR |
8.5796 EUR |
8.9535 EUR |
8.7330 EUR |
| 2024-10-15 |
8.8512 EUR |
22,120.3282 MOVR |
9.2000 EUR |
8.5900 EUR |
9.2000 EUR |
8.9420 EUR |
| 2024-10-14 |
8.9545 EUR |
17,162.5373 MOVR |
8.6280 EUR |
8.5264 EUR |
9.1924 EUR |
9.1924 EUR |
| 2024-10-13 |
8.4259 EUR |
3,198.4992 MOVR |
8.5522 EUR |
8.2375 EUR |
8.5522 EUR |
8.3262 EUR |
| 2024-10-12 |
8.6224 EUR |
3,872.0757 MOVR |
8.6150 EUR |
8.5183 EUR |
8.7002 EUR |
8.5684 EUR |
| 2024-10-11 |
8.4213 EUR |
3,327.2472 MOVR |
8.3393 EUR |
8.2002 EUR |
8.5607 EUR |
8.5274 EUR |
| 2024-10-10 |
8.1313 EUR |
3,492.8400 MOVR |
8.1496 EUR |
7.9662 EUR |
8.2723 EUR |
8.1284 EUR |
| 2024-10-09 |
8.3386 EUR |
8,750.5082 MOVR |
8.5190 EUR |
8.0523 EUR |
8.5759 EUR |
8.1439 EUR |
| 2024-10-08 |
8.4382 EUR |
9,482.1713 MOVR |
8.7197 EUR |
8.2673 EUR |
8.7503 EUR |
8.3898 EUR |
| 2024-10-07 |
8.8730 EUR |
10,077.4420 MOVR |
8.8721 EUR |
8.6927 EUR |
9.1022 EUR |
8.7755 EUR |
| 2024-10-06 |
8.6314 EUR |
3,170.7740 MOVR |
8.6246 EUR |
8.4933 EUR |
8.8112 EUR |
8.7135 EUR |
| 2024-10-05 |
8.6864 EUR |
6,017.0356 MOVR |
8.7777 EUR |
8.3761 EUR |
8.8115 EUR |
8.3863 EUR |
| 2024-10-04 |
8.5405 EUR |
13,980.6646 MOVR |
8.0877 EUR |
8.0877 EUR |
8.8877 EUR |
8.7583 EUR |