Identifier on Bitvavo: MOVR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
22.1827 EUR |
65,993.9904 MOVR |
23.0130 EUR |
20.9680 EUR |
23.0130 EUR |
21.3000 EUR |
| 2024-01-27 |
22.4921 EUR |
120,423.4313 MOVR |
21.3070 EUR |
20.8760 EUR |
23.7230 EUR |
23.1110 EUR |
| 2024-01-26 |
21.2117 EUR |
61,799.3894 MOVR |
20.7430 EUR |
20.5970 EUR |
21.7350 EUR |
21.4040 EUR |
| 2024-01-25 |
20.5525 EUR |
64,009.8541 MOVR |
20.9350 EUR |
19.9520 EUR |
21.3220 EUR |
20.6870 EUR |
| 2024-01-24 |
21.1294 EUR |
154,306.2013 MOVR |
20.7340 EUR |
20.0630 EUR |
22.0460 EUR |
20.6090 EUR |
| 2024-01-23 |
20.0606 EUR |
246,821.1599 MOVR |
19.9790 EUR |
18.0000 EUR |
22.9500 EUR |
20.6110 EUR |
| 2024-01-22 |
20.7503 EUR |
68,331.1613 MOVR |
21.8420 EUR |
19.7400 EUR |
21.9140 EUR |
19.9700 EUR |
| 2024-01-21 |
22.1744 EUR |
36,024.2507 MOVR |
22.3150 EUR |
21.7140 EUR |
22.5000 EUR |
21.8820 EUR |
| 2024-01-20 |
21.9597 EUR |
55,239.0193 MOVR |
22.0850 EUR |
21.0000 EUR |
22.9000 EUR |
22.4070 EUR |
| 2024-01-19 |
21.8327 EUR |
104,564.6127 MOVR |
21.6810 EUR |
20.4570 EUR |
22.6380 EUR |
21.9360 EUR |
| 2024-01-18 |
22.0686 EUR |
104,127.4533 MOVR |
23.0860 EUR |
20.8560 EUR |
23.1200 EUR |
21.7840 EUR |
| 2024-01-17 |
23.2645 EUR |
112,638.2093 MOVR |
23.8650 EUR |
22.4000 EUR |
24.1500 EUR |
23.1000 EUR |
| 2024-01-16 |
23.7793 EUR |
75,244.9277 MOVR |
23.7800 EUR |
23.0340 EUR |
24.3710 EUR |
23.7180 EUR |
| 2024-01-15 |
24.7189 EUR |
153,915.0504 MOVR |
23.3250 EUR |
23.3250 EUR |
26.0790 EUR |
23.8100 EUR |
| 2024-01-14 |
24.2003 EUR |
113,161.5454 MOVR |
24.4910 EUR |
23.4030 EUR |
25.2220 EUR |
23.5440 EUR |
| 2024-01-13 |
25.6897 EUR |
273,690.7740 MOVR |
24.7290 EUR |
23.9520 EUR |
28.0990 EUR |
24.6880 EUR |
| 2024-01-12 |
23.7477 EUR |
240,649.7920 MOVR |
23.5800 EUR |
21.8000 EUR |
25.5000 EUR |
24.6820 EUR |
| 2024-01-11 |
23.8669 EUR |
186,751.7826 MOVR |
24.5560 EUR |
22.4000 EUR |
25.2990 EUR |
23.4390 EUR |
| 2024-01-10 |
23.1799 EUR |
273,474.0177 MOVR |
21.5440 EUR |
20.8490 EUR |
25.4710 EUR |
24.6170 EUR |
| 2024-01-09 |
22.6262 EUR |
180,136.5655 MOVR |
23.3610 EUR |
20.8800 EUR |
25.0500 EUR |
21.5650 EUR |
| 2024-01-08 |
22.6099 EUR |
272,276.3047 MOVR |
21.3200 EUR |
19.3800 EUR |
24.2390 EUR |
23.4790 EUR |
| 2024-01-07 |
22.1623 EUR |
125,590.4109 MOVR |
22.5560 EUR |
20.6010 EUR |
23.5540 EUR |
21.6020 EUR |
| 2024-01-06 |
22.8088 EUR |
212,356.4284 MOVR |
23.9450 EUR |
21.3950 EUR |
24.2750 EUR |
23.0880 EUR |
| 2024-01-05 |
25.0815 EUR |
407,523.8057 MOVR |
25.0710 EUR |
23.1080 EUR |
27.7180 EUR |
23.8800 EUR |
| 2024-01-04 |
25.0217 EUR |
787,542.0506 MOVR |
22.9910 EUR |
22.0380 EUR |
27.4500 EUR |
24.7410 EUR |
| 2024-01-03 |
22.5057 EUR |
642,505.3557 MOVR |
22.4580 EUR |
14.1570 EUR |
27.5000 EUR |
23.0230 EUR |
| 2024-01-02 |
22.5756 EUR |
233,819.9899 MOVR |
22.8510 EUR |
20.6660 EUR |
24.0000 EUR |
22.5760 EUR |
| 2024-01-01 |
22.9345 EUR |
236,359.4451 MOVR |
22.5080 EUR |
22.0000 EUR |
24.0980 EUR |
22.6910 EUR |
| 2023-12-31 |
24.0610 EUR |
405,230.4216 MOVR |
24.5080 EUR |
21.5630 EUR |
25.9990 EUR |
22.4000 EUR |
| 2023-12-30 |
25.1955 EUR |
496,540.7192 MOVR |
26.5240 EUR |
23.5050 EUR |
27.8000 EUR |
25.0960 EUR |
| 2023-12-29 |
25.7767 EUR |
1,776,125.7078 MOVR |
19.6040 EUR |
19.0300 EUR |
30.0000 EUR |
25.9990 EUR |
| 2023-12-28 |
20.6046 EUR |
484,913.9228 MOVR |
22.7170 EUR |
18.7920 EUR |
24.5370 EUR |
19.4410 EUR |
| 2023-12-27 |
23.7694 EUR |
615,387.1355 MOVR |
26.5000 EUR |
21.3140 EUR |
27.1020 EUR |
22.8200 EUR |
| 2023-12-26 |
28.5398 EUR |
691,275.8773 MOVR |
29.4530 EUR |
25.0030 EUR |
31.4000 EUR |
26.2910 EUR |
| 2023-12-25 |
30.1117 EUR |
1,219,074.4324 MOVR |
30.0040 EUR |
26.0900 EUR |
34.8430 EUR |
31.3670 EUR |
| 2023-12-24 |
29.9919 EUR |
3,667,763.7098 MOVR |
21.6920 EUR |
17.7520 EUR |
39.9000 EUR |
31.2740 EUR |
| 2023-12-23 |
16.5479 EUR |
3,255,298.8299 MOVR |
8.8290 EUR |
8.2000 EUR |
24.9900 EUR |
22.4260 EUR |
| 2023-12-22 |
9.1437 EUR |
1,606,247.6006 MOVR |
8.3683 EUR |
7.8518 EUR |
10.5830 EUR |
8.8625 EUR |
| 2023-12-21 |
7.4284 EUR |
709,722.8515 MOVR |
6.0542 EUR |
5.9681 EUR |
10.0000 EUR |
7.5497 EUR |
| 2023-12-20 |
6.0567 EUR |
40,772.0176 MOVR |
5.8095 EUR |
5.7671 EUR |
6.2406 EUR |
6.0081 EUR |
| 2023-12-19 |
5.9080 EUR |
33,315.0059 MOVR |
5.9525 EUR |
5.6833 EUR |
6.1324 EUR |
5.7679 EUR |
| 2023-12-18 |
5.8556 EUR |
32,815.6212 MOVR |
6.0676 EUR |
5.6031 EUR |
6.0999 EUR |
5.9580 EUR |
| 2023-12-17 |
6.1898 EUR |
28,447.7456 MOVR |
6.4219 EUR |
6.0356 EUR |
6.4219 EUR |
6.0538 EUR |
| 2023-12-16 |
6.3499 EUR |
30,390.4197 MOVR |
6.1568 EUR |
6.1107 EUR |
6.5700 EUR |
6.4233 EUR |
| 2023-12-15 |
6.2403 EUR |
15,382.1898 MOVR |
6.4300 EUR |
6.0836 EUR |
6.4300 EUR |
6.2568 EUR |
| 2023-12-14 |
6.4031 EUR |
41,358.1196 MOVR |
6.2348 EUR |
6.1850 EUR |
6.6510 EUR |
6.4769 EUR |
| 2023-12-13 |
6.1014 EUR |
36,145.8524 MOVR |
6.2168 EUR |
5.9316 EUR |
6.4518 EUR |
6.2886 EUR |
| 2023-12-12 |
6.2561 EUR |
30,250.0948 MOVR |
6.1868 EUR |
6.0457 EUR |
6.4590 EUR |
6.2042 EUR |
| 2023-12-11 |
6.1929 EUR |
56,095.6017 MOVR |
6.8235 EUR |
6.0000 EUR |
6.8739 EUR |
6.1500 EUR |
| 2023-12-10 |
6.7641 EUR |
23,968.2616 MOVR |
6.7850 EUR |
6.5998 EUR |
6.9877 EUR |
6.8534 EUR |