Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
12.7318 USDT |
10,510.6901 |
12.3717 USDT |
12.2162 USDT |
13.2164 USDT |
13.0934 USDT |
| 2024-11-22 |
11.8838 USDT |
7,278.9346 |
12.1026 USDT |
11.4988 USDT |
12.2684 USDT |
11.7774 USDT |
| 2024-11-21 |
11.8046 USDT |
14,527.8717 |
11.2879 USDT |
10.8552 USDT |
12.2058 USDT |
11.9635 USDT |
| 2024-11-20 |
11.8111 USDT |
15,625.7231 |
12.0337 USDT |
11.5050 USDT |
12.1358 USDT |
11.5772 USDT |
| 2024-11-19 |
12.1897 USDT |
8,006.2862 |
12.4601 USDT |
11.7369 USDT |
12.5046 USDT |
11.8460 USDT |
| 2024-11-18 |
12.0120 USDT |
15,233.4462 |
11.3382 USDT |
11.2469 USDT |
12.5714 USDT |
12.4279 USDT |
| 2024-11-17 |
12.0325 USDT |
43,453.7327 |
11.4350 USDT |
10.8362 USDT |
13.0977 USDT |
11.6692 USDT |
| 2024-11-16 |
11.2436 USDT |
12,041.1945 |
11.0754 USDT |
10.8579 USDT |
11.5934 USDT |
11.3611 USDT |
| 2024-11-15 |
10.3914 USDT |
8,987.1618 |
10.2695 USDT |
9.9611 USDT |
10.8135 USDT |
10.5417 USDT |
| 2024-11-14 |
10.8915 USDT |
11,907.6980 |
10.8073 USDT |
10.4185 USDT |
11.4585 USDT |
10.5481 USDT |
| 2024-11-13 |
10.7545 USDT |
30,434.4452 |
11.2184 USDT |
10.2823 USDT |
11.5175 USDT |
10.6409 USDT |
| 2024-11-12 |
11.7972 USDT |
38,603.0027 |
12.4047 USDT |
10.7960 USDT |
12.9405 USDT |
11.3424 USDT |
| 2024-11-11 |
12.0440 USDT |
19,199.5223 |
11.9589 USDT |
11.6651 USDT |
12.4620 USDT |
12.0135 USDT |
| 2024-11-10 |
11.9211 USDT |
15,324.6926 |
11.8205 USDT |
11.3914 USDT |
12.4160 USDT |
12.0535 USDT |
| 2024-11-09 |
11.7650 USDT |
54,933.2283 |
12.8089 USDT |
11.1644 USDT |
12.8344 USDT |
11.4234 USDT |
| 2024-11-08 |
10.4743 USDT |
27,956.3733 |
9.8134 USDT |
9.4271 USDT |
11.1947 USDT |
11.1947 USDT |
| 2024-11-07 |
9.7109 USDT |
5,931.2271 |
9.6933 USDT |
9.3881 USDT |
9.8698 USDT |
9.8153 USDT |
| 2024-11-06 |
9.1492 USDT |
12,590.8639 |
8.5528 USDT |
8.5261 USDT |
9.4549 USDT |
9.3865 USDT |
| 2024-11-05 |
8.4487 USDT |
5,338.8026 |
8.1434 USDT |
8.1434 USDT |
8.6460 USDT |
8.4680 USDT |
| 2024-11-04 |
8.2689 USDT |
4,413.8723 |
8.4607 USDT |
7.8997 USDT |
8.6357 USDT |
8.1413 USDT |
| 2024-11-03 |
8.6010 USDT |
7,167.3035 |
9.0549 USDT |
8.1539 USDT |
9.0897 USDT |
8.5267 USDT |
| 2024-11-02 |
9.0361 USDT |
7,384.7862 |
9.2914 USDT |
8.8796 USDT |
9.3510 USDT |
9.0440 USDT |
| 2024-11-01 |
9.3730 USDT |
2,645.2860 |
9.4185 USDT |
9.1181 USDT |
9.6789 USDT |
9.2724 USDT |
| 2024-10-31 |
9.6297 USDT |
4,055.4222 |
9.9773 USDT |
9.4648 USDT |
9.9773 USDT |
9.4684 USDT |
| 2024-10-30 |
10.0062 USDT |
4,089.2717 |
10.0396 USDT |
9.7541 USDT |
10.1632 USDT |
9.9474 USDT |
| 2024-10-29 |
9.9955 USDT |
8,726.2177 |
9.5873 USDT |
9.5696 USDT |
10.1801 USDT |
9.9570 USDT |
| 2024-10-28 |
9.5425 USDT |
2,489.2762 |
9.5949 USDT |
9.2426 USDT |
9.6835 USDT |
9.5127 USDT |
| 2024-10-27 |
9.3913 USDT |
2,030.2286 |
9.2064 USDT |
9.1390 USDT |
9.7264 USDT |
9.6535 USDT |
| 2024-10-26 |
9.1970 USDT |
1,904.2478 |
9.1812 USDT |
8.9441 USDT |
9.4310 USDT |
9.1887 USDT |
| 2024-10-25 |
9.9450 USDT |
4,505.7112 |
10.1561 USDT |
9.7000 USDT |
10.1934 USDT |
9.8843 USDT |
| 2024-10-24 |
10.1357 USDT |
6,172.1648 |
9.8525 USDT |
9.7938 USDT |
10.5156 USDT |
10.2000 USDT |
| 2024-10-23 |
9.8850 USDT |
2,848.7595 |
10.2460 USDT |
9.5242 USDT |
10.2460 USDT |
9.8368 USDT |
| 2024-10-22 |
10.1908 USDT |
2,987.4824 |
10.3325 USDT |
9.9258 USDT |
10.4336 USDT |
10.2132 USDT |
| 2024-10-21 |
10.3773 USDT |
4,596.3853 |
10.5730 USDT |
10.0600 USDT |
10.6386 USDT |
10.3485 USDT |
| 2024-10-20 |
10.5738 USDT |
29,782.7892 |
9.7804 USDT |
9.6300 USDT |
11.2348 USDT |
10.3918 USDT |
| 2024-10-19 |
9.7041 USDT |
2,834.6035 |
9.5876 USDT |
9.4062 USDT |
9.7888 USDT |
9.7506 USDT |
| 2024-10-18 |
9.3956 USDT |
4,212.8076 |
9.1937 USDT |
9.1657 USDT |
9.5587 USDT |
9.5426 USDT |
| 2024-10-17 |
9.1454 USDT |
6,554.1594 |
9.3820 USDT |
8.9740 USDT |
9.4653 USDT |
9.0863 USDT |
| 2024-10-16 |
9.5128 USDT |
2,184.4912 |
9.7006 USDT |
9.3129 USDT |
9.7796 USDT |
9.3976 USDT |
| 2024-10-15 |
9.7226 USDT |
10,980.2314 |
9.9881 USDT |
9.3635 USDT |
10.0780 USDT |
9.5335 USDT |
| 2024-10-14 |
9.7082 USDT |
6,555.2835 |
9.4295 USDT |
9.2812 USDT |
10.0170 USDT |
9.8564 USDT |
| 2024-10-13 |
9.1576 USDT |
1,875.5275 |
9.3865 USDT |
8.9990 USDT |
9.4050 USDT |
9.2324 USDT |
| 2024-10-12 |
9.4143 USDT |
2,635.7669 |
9.3133 USDT |
9.2833 USDT |
9.5443 USDT |
9.3940 USDT |
| 2024-10-11 |
9.2459 USDT |
2,695.5699 |
9.1097 USDT |
8.9497 USDT |
9.3734 USDT |
9.3302 USDT |
| 2024-10-10 |
8.8851 USDT |
3,402.3506 |
8.8705 USDT |
8.7052 USDT |
9.0686 USDT |
8.8429 USDT |
| 2024-10-09 |
8.9899 USDT |
17,464.9715 |
9.2511 USDT |
8.8397 USDT |
9.4310 USDT |
8.9262 USDT |
| 2024-10-08 |
9.2497 USDT |
2,023.6189 |
9.4337 USDT |
9.0437 USDT |
9.6287 USDT |
9.1877 USDT |
| 2024-10-07 |
9.7813 USDT |
5,534.6555 |
9.7572 USDT |
9.4554 USDT |
9.9903 USDT |
9.5818 USDT |
| 2024-10-06 |
9.5473 USDT |
3,585.0408 |
9.4554 USDT |
9.3372 USDT |
9.6999 USDT |
9.6104 USDT |
| 2024-10-05 |
9.4503 USDT |
3,011.5036 |
9.5543 USDT |
9.1760 USDT |
9.6630 USDT |
9.2584 USDT |