Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
12.4515 USDT |
34,758.9869 |
12.2898 USDT |
12.0671 USDT |
13.0000 USDT |
12.8093 USDT |
| 2022-07-26 |
12.0927 USDT |
44,743.2236 |
12.5982 USDT |
11.7982 USDT |
12.6079 USDT |
12.0622 USDT |
| 2022-07-25 |
13.1093 USDT |
39,549.7176 |
13.5501 USDT |
12.7000 USDT |
13.5986 USDT |
13.0680 USDT |
| 2022-07-24 |
13.7283 USDT |
35,577.6908 |
13.4605 USDT |
13.4000 USDT |
14.0932 USDT |
13.7700 USDT |
| 2022-07-23 |
13.7407 USDT |
36,063.0882 |
13.7340 USDT |
13.2743 USDT |
14.1466 USDT |
13.4121 USDT |
| 2022-07-22 |
14.4351 USDT |
91,498.3102 |
14.7234 USDT |
13.4978 USDT |
15.1598 USDT |
13.7000 USDT |
| 2022-07-21 |
13.3637 USDT |
64,619.7953 |
13.0397 USDT |
12.4507 USDT |
14.1000 USDT |
14.0152 USDT |
| 2022-07-20 |
14.1042 USDT |
104,764.3604 |
14.1848 USDT |
12.7919 USDT |
14.7811 USDT |
13.0155 USDT |
| 2022-07-19 |
14.2389 USDT |
95,285.0821 |
14.2996 USDT |
13.7009 USDT |
14.7652 USDT |
14.3919 USDT |
| 2022-07-18 |
14.1090 USDT |
99,185.0675 |
13.2331 USDT |
13.2108 USDT |
14.6341 USDT |
14.3045 USDT |
| 2022-07-17 |
13.6595 USDT |
53,449.8671 |
14.0715 USDT |
13.1234 USDT |
14.2900 USDT |
13.2097 USDT |
| 2022-07-16 |
13.5496 USDT |
116,460.7903 |
12.7171 USDT |
12.6220 USDT |
14.2645 USDT |
13.9500 USDT |
| 2022-07-15 |
12.8184 USDT |
68,624.8989 |
12.3809 USDT |
12.1415 USDT |
13.4369 USDT |
12.7931 USDT |
| 2022-07-14 |
12.1528 USDT |
52,858.3001 |
12.0460 USDT |
11.7000 USDT |
12.6462 USDT |
12.1944 USDT |
| 2022-07-13 |
11.8449 USDT |
82,103.5084 |
11.2727 USDT |
10.8426 USDT |
13.1316 USDT |
11.6977 USDT |
| 2022-07-12 |
11.5731 USDT |
47,461.7903 |
11.4615 USDT |
11.0463 USDT |
12.2733 USDT |
11.5301 USDT |
| 2022-07-11 |
11.8702 USDT |
38,102.8545 |
12.0163 USDT |
11.6208 USDT |
12.0939 USDT |
11.8891 USDT |
| 2022-07-10 |
12.2711 USDT |
38,145.7213 |
12.9663 USDT |
11.8802 USDT |
12.9832 USDT |
11.9923 USDT |
| 2022-07-09 |
12.5936 USDT |
32,422.8782 |
12.3043 USDT |
12.2502 USDT |
13.1308 USDT |
13.0559 USDT |
| 2022-07-08 |
12.4737 USDT |
47,572.1047 |
12.5506 USDT |
12.0705 USDT |
12.9675 USDT |
12.4393 USDT |
| 2022-07-07 |
12.4288 USDT |
42,687.4057 |
12.2148 USDT |
12.0600 USDT |
12.7638 USDT |
12.4370 USDT |
| 2022-07-06 |
12.0777 USDT |
47,429.3381 |
12.0239 USDT |
11.7381 USDT |
12.4289 USDT |
12.1382 USDT |
| 2022-07-05 |
12.1747 USDT |
55,908.8934 |
12.3392 USDT |
11.6340 USDT |
12.8640 USDT |
11.9641 USDT |
| 2022-07-04 |
12.4035 USDT |
73,859.7954 |
11.8217 USDT |
11.5233 USDT |
14.1210 USDT |
12.3457 USDT |
| 2022-07-03 |
11.5402 USDT |
32,289.9656 |
11.6273 USDT |
11.2603 USDT |
11.8372 USDT |
11.7521 USDT |
| 2022-07-02 |
11.7737 USDT |
80,597.1165 |
11.8569 USDT |
11.2500 USDT |
12.8841 USDT |
11.9227 USDT |
| 2022-07-01 |
13.5351 USDT |
301,899.1243 |
11.0552 USDT |
11.0000 USDT |
17.8809 USDT |
12.0072 USDT |
| 2022-06-30 |
10.6750 USDT |
61,098.9094 |
10.9390 USDT |
10.3188 USDT |
11.1094 USDT |
10.8436 USDT |
| 2022-06-29 |
10.9162 USDT |
67,048.2930 |
11.0329 USDT |
10.7082 USDT |
11.2270 USDT |
11.1207 USDT |
| 2022-06-28 |
11.4109 USDT |
58,101.5358 |
11.7105 USDT |
10.9099 USDT |
11.9055 USDT |
11.0296 USDT |
| 2022-06-27 |
11.9288 USDT |
55,504.2679 |
11.8039 USDT |
11.4087 USDT |
12.4588 USDT |
11.7255 USDT |
| 2022-06-26 |
12.5399 USDT |
36,474.6540 |
12.7258 USDT |
12.1001 USDT |
12.9584 USDT |
12.1601 USDT |
| 2022-06-25 |
12.5718 USDT |
67,341.8282 |
12.8262 USDT |
11.9998 USDT |
13.9133 USDT |
12.7225 USDT |
| 2022-06-24 |
12.5850 USDT |
93,410.6992 |
11.4526 USDT |
11.3164 USDT |
16.3741 USDT |
12.6754 USDT |
| 2022-06-23 |
11.2026 USDT |
52,806.9324 |
10.8542 USDT |
10.8062 USDT |
12.3784 USDT |
11.3238 USDT |
| 2022-06-22 |
11.0782 USDT |
71,508.4848 |
11.3662 USDT |
10.6760 USDT |
11.4639 USDT |
10.9047 USDT |
| 2022-06-21 |
11.9942 USDT |
79,964.9324 |
11.5318 USDT |
11.2818 USDT |
12.6804 USDT |
11.5345 USDT |
| 2022-06-20 |
11.3089 USDT |
77,463.2157 |
11.3698 USDT |
10.7489 USDT |
12.2700 USDT |
11.2930 USDT |
| 2022-06-19 |
10.8199 USDT |
83,526.9602 |
10.6417 USDT |
10.3094 USDT |
11.3643 USDT |
11.1206 USDT |
| 2022-06-18 |
10.7164 USDT |
85,620.6577 |
11.6723 USDT |
10.1052 USDT |
11.8775 USDT |
10.1200 USDT |
| 2022-06-17 |
11.7218 USDT |
125,592.6316 |
12.9850 USDT |
11.2291 USDT |
13.2871 USDT |
11.4995 USDT |
| 2022-06-16 |
14.0455 USDT |
66,051.4767 |
15.1079 USDT |
13.3230 USDT |
15.5557 USDT |
13.5306 USDT |
| 2022-06-15 |
13.9796 USDT |
91,370.9253 |
15.1618 USDT |
13.0613 USDT |
15.1618 USDT |
14.5706 USDT |
| 2022-06-14 |
15.0287 USDT |
74,625.7216 |
14.7244 USDT |
13.8476 USDT |
15.9481 USDT |
15.1473 USDT |
| 2022-06-13 |
14.8028 USDT |
114,380.8347 |
15.5658 USDT |
13.9648 USDT |
15.6809 USDT |
14.7641 USDT |
| 2022-06-12 |
16.5897 USDT |
44,165.9490 |
17.8796 USDT |
15.6055 USDT |
17.8806 USDT |
16.5137 USDT |
| 2022-06-11 |
17.9773 USDT |
29,085.3039 |
18.4664 USDT |
17.2513 USDT |
18.7899 USDT |
17.5528 USDT |
| 2022-06-10 |
19.5057 USDT |
32,240.5138 |
20.1392 USDT |
18.6000 USDT |
20.2185 USDT |
18.6790 USDT |
| 2022-06-09 |
20.6506 USDT |
27,251.7047 |
20.4124 USDT |
20.1200 USDT |
22.4000 USDT |
20.3268 USDT |
| 2022-06-08 |
20.3164 USDT |
36,214.0574 |
20.2526 USDT |
19.7264 USDT |
21.0952 USDT |
20.2117 USDT |