Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
8.1252 USDT |
10,495.8709 |
8.1878 USDT |
7.9860 USDT |
8.2482 USDT |
8.0536 USDT |
| 2023-04-02 |
8.2162 USDT |
10,760.3685 |
8.3712 USDT |
8.0353 USDT |
8.4260 USDT |
8.1361 USDT |
| 2023-04-01 |
8.4268 USDT |
9,186.9795 |
8.3816 USDT |
8.3152 USDT |
8.6165 USDT |
8.3918 USDT |
| 2023-03-31 |
8.1333 USDT |
11,031.1501 |
8.0970 USDT |
7.9389 USDT |
8.4435 USDT |
8.3430 USDT |
| 2023-03-30 |
8.1908 USDT |
14,180.4088 |
8.3000 USDT |
7.9115 USDT |
8.4803 USDT |
8.0885 USDT |
| 2023-03-29 |
8.2367 USDT |
16,153.8847 |
8.0660 USDT |
8.0481 USDT |
8.4711 USDT |
8.3171 USDT |
| 2023-03-28 |
7.9583 USDT |
9,628.9485 |
7.9758 USDT |
7.8225 USDT |
8.1491 USDT |
8.0583 USDT |
| 2023-03-27 |
8.0648 USDT |
23,204.6986 |
8.2406 USDT |
7.7501 USDT |
8.2877 USDT |
7.9134 USDT |
| 2023-03-26 |
8.2313 USDT |
14,987.2319 |
8.1026 USDT |
8.0764 USDT |
8.4438 USDT |
8.2666 USDT |
| 2023-03-25 |
8.0737 USDT |
21,349.8378 |
8.1037 USDT |
7.9565 USDT |
8.1868 USDT |
8.0150 USDT |
| 2023-03-24 |
8.2160 USDT |
23,846.9138 |
8.5434 USDT |
7.9595 USDT |
8.5657 USDT |
8.0868 USDT |
| 2023-03-23 |
8.4235 USDT |
27,412.5507 |
8.2396 USDT |
8.2159 USDT |
8.6000 USDT |
8.4445 USDT |
| 2023-03-22 |
8.4317 USDT |
33,677.2408 |
8.6901 USDT |
8.0350 USDT |
8.8192 USDT |
8.2254 USDT |
| 2023-03-21 |
8.4445 USDT |
42,088.5350 |
8.3655 USDT |
8.1928 USDT |
8.9190 USDT |
8.6152 USDT |
| 2023-03-20 |
8.7204 USDT |
55,891.1559 |
8.8148 USDT |
8.2409 USDT |
9.1142 USDT |
8.3956 USDT |
| 2023-03-19 |
8.8320 USDT |
39,490.1918 |
8.6567 USDT |
8.6205 USDT |
9.1182 USDT |
8.8519 USDT |
| 2023-03-18 |
9.0203 USDT |
45,581.5542 |
9.0207 USDT |
8.6360 USDT |
9.2641 USDT |
8.7955 USDT |
| 2023-03-17 |
8.8358 USDT |
61,674.6992 |
8.5704 USDT |
8.4578 USDT |
9.2381 USDT |
8.9588 USDT |
| 2023-03-16 |
8.5070 USDT |
67,989.3964 |
7.9386 USDT |
7.7468 USDT |
9.6291 USDT |
8.6602 USDT |
| 2023-03-15 |
8.3312 USDT |
32,273.9926 |
8.5869 USDT |
7.7945 USDT |
8.6692 USDT |
8.0541 USDT |
| 2023-03-14 |
8.6817 USDT |
58,520.6813 |
8.4779 USDT |
8.2000 USDT |
9.0126 USDT |
8.6061 USDT |
| 2023-03-13 |
8.2162 USDT |
31,842.2145 |
8.0709 USDT |
7.8251 USDT |
8.5922 USDT |
8.5008 USDT |
| 2023-03-12 |
7.5490 USDT |
25,041.6147 |
7.4031 USDT |
7.3336 USDT |
7.9091 USDT |
7.8940 USDT |
| 2023-03-11 |
7.4614 USDT |
30,698.2732 |
7.7699 USDT |
7.1680 USDT |
7.9873 USDT |
7.3634 USDT |
| 2023-03-10 |
7.4705 USDT |
50,662.3078 |
7.8060 USDT |
7.0755 USDT |
7.8061 USDT |
7.6854 USDT |
| 2023-03-09 |
8.0973 USDT |
34,019.5609 |
8.2882 USDT |
7.5483 USDT |
8.5071 USDT |
7.7659 USDT |
| 2023-03-08 |
8.5559 USDT |
30,141.2351 |
8.8488 USDT |
8.1427 USDT |
8.9000 USDT |
8.4081 USDT |
| 2023-03-07 |
8.9156 USDT |
12,652.7027 |
9.0323 USDT |
8.7374 USDT |
9.1457 USDT |
8.7620 USDT |
| 2023-03-06 |
9.1927 USDT |
9,414.2639 |
9.2336 USDT |
9.1097 USDT |
9.2941 USDT |
9.1698 USDT |
| 2023-03-05 |
9.2840 USDT |
12,942.3558 |
9.2102 USDT |
9.1765 USDT |
9.3673 USDT |
9.2577 USDT |
| 2023-03-04 |
9.2076 USDT |
18,989.9739 |
9.1231 USDT |
9.1039 USDT |
9.3708 USDT |
9.2152 USDT |
| 2023-03-03 |
9.1345 USDT |
36,764.9363 |
9.7900 USDT |
8.8566 USDT |
9.8297 USDT |
9.1207 USDT |
| 2023-03-02 |
9.8340 USDT |
27,061.6741 |
10.0703 USDT |
9.5665 USDT |
10.3884 USDT |
9.7528 USDT |
| 2023-03-01 |
9.9990 USDT |
29,724.4611 |
9.6300 USDT |
9.6138 USDT |
10.2475 USDT |
10.0645 USDT |
| 2023-02-28 |
9.9277 USDT |
35,078.2357 |
10.1996 USDT |
9.5418 USDT |
10.3173 USDT |
9.6617 USDT |
| 2023-02-27 |
10.2329 USDT |
34,519.3199 |
10.5066 USDT |
10.0100 USDT |
10.6200 USDT |
10.0925 USDT |
| 2023-02-26 |
10.1854 USDT |
29,583.3092 |
9.9265 USDT |
9.8046 USDT |
10.5904 USDT |
10.3570 USDT |
| 2023-02-25 |
9.9022 USDT |
35,782.9395 |
10.2189 USDT |
9.6300 USDT |
10.3000 USDT |
9.9966 USDT |
| 2023-02-24 |
10.6929 USDT |
27,364.4525 |
11.0513 USDT |
10.0042 USDT |
11.4719 USDT |
10.1350 USDT |
| 2023-02-23 |
10.9324 USDT |
61,435.7834 |
10.7199 USDT |
10.5052 USDT |
11.4140 USDT |
11.0455 USDT |
| 2023-02-22 |
10.3079 USDT |
58,590.2631 |
10.6708 USDT |
9.9596 USDT |
10.7679 USDT |
10.7252 USDT |
| 2023-02-21 |
11.0255 USDT |
92,252.1273 |
11.6562 USDT |
10.3746 USDT |
12.0000 USDT |
10.6574 USDT |
| 2023-02-20 |
11.2410 USDT |
67,356.0314 |
10.8568 USDT |
10.5270 USDT |
11.7304 USDT |
11.4011 USDT |
| 2023-02-19 |
11.2386 USDT |
80,560.4035 |
11.2912 USDT |
10.8824 USDT |
11.7967 USDT |
10.9696 USDT |
| 2023-02-18 |
11.8698 USDT |
282,561.0660 |
10.5148 USDT |
10.5148 USDT |
13.3581 USDT |
11.3968 USDT |
| 2023-02-17 |
9.8326 USDT |
85,694.4393 |
8.7767 USDT |
8.7194 USDT |
10.5000 USDT |
10.2267 USDT |
| 2023-02-16 |
9.1748 USDT |
44,547.2725 |
9.0678 USDT |
8.7759 USDT |
9.5574 USDT |
9.1547 USDT |
| 2023-02-15 |
8.6756 USDT |
33,300.1146 |
8.5145 USDT |
8.2918 USDT |
9.1240 USDT |
9.0068 USDT |
| 2023-02-14 |
8.2728 USDT |
17,134.9904 |
8.2885 USDT |
8.0354 USDT |
8.5239 USDT |
8.4491 USDT |
| 2023-02-13 |
8.1275 USDT |
33,484.3649 |
8.4297 USDT |
7.8942 USDT |
8.4639 USDT |
8.2258 USDT |