Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
20.1340 USDT |
31,480.1282 |
20.6641 USDT |
19.5622 USDT |
21.1058 USDT |
20.6790 USDT |
| 2022-06-06 |
21.3240 USDT |
39,527.4921 |
20.9495 USDT |
20.5345 USDT |
22.3510 USDT |
20.6139 USDT |
| 2022-06-05 |
20.5821 USDT |
19,716.4416 |
20.6645 USDT |
20.0000 USDT |
20.9996 USDT |
20.8985 USDT |
| 2022-06-04 |
20.3466 USDT |
16,124.8772 |
20.6590 USDT |
20.0212 USDT |
20.8253 USDT |
20.4084 USDT |
| 2022-06-03 |
20.7831 USDT |
25,472.3371 |
21.5772 USDT |
20.0000 USDT |
21.6950 USDT |
20.6642 USDT |
| 2022-06-02 |
21.2168 USDT |
23,002.0305 |
21.3433 USDT |
20.6803 USDT |
21.7207 USDT |
21.2638 USDT |
| 2022-06-01 |
22.6296 USDT |
34,313.9493 |
22.9909 USDT |
21.6298 USDT |
23.4423 USDT |
22.0007 USDT |
| 2022-05-31 |
22.9971 USDT |
45,217.2773 |
23.4301 USDT |
21.9545 USDT |
24.0496 USDT |
22.9313 USDT |
| 2022-05-30 |
22.7678 USDT |
49,544.4340 |
21.9579 USDT |
21.7348 USDT |
23.6499 USDT |
23.2783 USDT |
| 2022-05-29 |
21.5822 USDT |
24,727.4370 |
21.3455 USDT |
20.7720 USDT |
22.1380 USDT |
21.9845 USDT |
| 2022-05-28 |
21.1165 USDT |
34,102.3798 |
20.8195 USDT |
20.5542 USDT |
21.4761 USDT |
21.3406 USDT |
| 2022-05-27 |
21.4538 USDT |
68,488.7553 |
21.8185 USDT |
20.6169 USDT |
22.5570 USDT |
20.8790 USDT |
| 2022-05-26 |
22.7425 USDT |
37,434.0658 |
24.0333 USDT |
21.4062 USDT |
24.5493 USDT |
22.1401 USDT |
| 2022-05-25 |
24.7821 USDT |
38,725.6977 |
24.9270 USDT |
23.9097 USDT |
26.1224 USDT |
24.2686 USDT |
| 2022-05-24 |
23.8408 USDT |
33,896.3531 |
24.2623 USDT |
22.8494 USDT |
24.8164 USDT |
23.6171 USDT |
| 2022-05-23 |
25.4311 USDT |
62,095.7438 |
24.6443 USDT |
23.7200 USDT |
27.8512 USDT |
24.4172 USDT |
| 2022-05-22 |
24.1224 USDT |
32,087.7451 |
23.6968 USDT |
23.4300 USDT |
24.8667 USDT |
24.6128 USDT |
| 2022-05-21 |
23.0144 USDT |
28,452.3866 |
21.9698 USDT |
21.6463 USDT |
24.1183 USDT |
23.8394 USDT |
| 2022-05-20 |
22.4765 USDT |
50,777.9520 |
22.9863 USDT |
21.3572 USDT |
24.2198 USDT |
22.1110 USDT |
| 2022-05-19 |
22.2511 USDT |
46,131.2300 |
21.8759 USDT |
21.1741 USDT |
23.3839 USDT |
22.7574 USDT |
| 2022-05-18 |
23.3601 USDT |
38,526.7353 |
24.8902 USDT |
21.9450 USDT |
25.2213 USDT |
22.3356 USDT |
| 2022-05-17 |
24.5076 USDT |
49,242.1910 |
24.6783 USDT |
23.7471 USDT |
25.5991 USDT |
24.1667 USDT |
| 2022-05-16 |
25.1480 USDT |
40,399.5789 |
26.9163 USDT |
23.6129 USDT |
29.7960 USDT |
24.5422 USDT |
| 2022-05-15 |
22.2476 USDT |
19,552.7356 |
22.3182 USDT |
21.6350 USDT |
22.9500 USDT |
22.6481 USDT |
| 2022-05-14 |
21.2877 USDT |
18,558.6516 |
22.3444 USDT |
20.2131 USDT |
22.8321 USDT |
21.3886 USDT |
| 2022-05-13 |
23.3306 USDT |
67,726.8752 |
20.9218 USDT |
20.6171 USDT |
25.0695 USDT |
22.8042 USDT |
| 2022-05-12 |
20.2669 USDT |
110,088.4644 |
21.5075 USDT |
18.1776 USDT |
23.0044 USDT |
20.1813 USDT |
| 2022-05-11 |
23.9590 USDT |
187,344.3564 |
28.4063 USDT |
20.2718 USDT |
28.9145 USDT |
21.4301 USDT |
| 2022-05-10 |
29.8989 USDT |
177,350.3405 |
27.4228 USDT |
26.2405 USDT |
32.5531 USDT |
30.3529 USDT |
| 2022-05-09 |
29.4395 USDT |
109,702.0876 |
32.5303 USDT |
26.7639 USDT |
33.1001 USDT |
28.1813 USDT |
| 2022-05-08 |
33.0839 USDT |
42,379.4759 |
34.6000 USDT |
32.0366 USDT |
34.8345 USDT |
32.3107 USDT |
| 2022-05-07 |
36.2923 USDT |
20,214.3264 |
36.9627 USDT |
35.2412 USDT |
37.0702 USDT |
35.4014 USDT |
| 2022-05-06 |
37.0292 USDT |
56,552.5352 |
38.4614 USDT |
35.8240 USDT |
38.7001 USDT |
37.0542 USDT |
| 2022-05-05 |
41.1632 USDT |
49,981.6271 |
43.3050 USDT |
37.6992 USDT |
44.7103 USDT |
37.9928 USDT |
| 2022-05-04 |
41.2661 USDT |
58,080.1575 |
39.4636 USDT |
39.2150 USDT |
43.3663 USDT |
43.2693 USDT |
| 2022-05-03 |
40.4280 USDT |
26,618.9410 |
40.8722 USDT |
39.6520 USDT |
41.2660 USDT |
39.7579 USDT |
| 2022-05-02 |
40.9315 USDT |
75,583.0760 |
41.1616 USDT |
39.6151 USDT |
42.8450 USDT |
40.0209 USDT |
| 2022-05-01 |
40.6365 USDT |
34,502.0791 |
39.8393 USDT |
39.0845 USDT |
42.1022 USDT |
40.7796 USDT |
| 2022-04-30 |
42.9302 USDT |
33,383.5557 |
45.5427 USDT |
38.5000 USDT |
46.1164 USDT |
39.5890 USDT |
| 2022-04-29 |
47.4431 USDT |
40,712.3792 |
50.1715 USDT |
45.1655 USDT |
50.6010 USDT |
45.5148 USDT |
| 2022-04-28 |
48.0802 USDT |
57,043.8412 |
46.6000 USDT |
45.2101 USDT |
54.6348 USDT |
49.4741 USDT |
| 2022-04-27 |
46.7174 USDT |
27,156.2185 |
46.0846 USDT |
45.5495 USDT |
47.9001 USDT |
46.5511 USDT |
| 2022-04-26 |
48.3560 USDT |
31,464.7979 |
50.3057 USDT |
45.6446 USDT |
51.8520 USDT |
46.5893 USDT |
| 2022-04-25 |
48.3904 USDT |
69,854.4799 |
51.2007 USDT |
46.1001 USDT |
51.4275 USDT |
50.8247 USDT |
| 2022-04-24 |
52.8933 USDT |
19,845.7650 |
54.2563 USDT |
51.4613 USDT |
54.6490 USDT |
51.6109 USDT |
| 2022-04-23 |
54.6576 USDT |
13,255.6033 |
55.3254 USDT |
53.7808 USDT |
55.6000 USDT |
55.1140 USDT |
| 2022-04-22 |
55.7953 USDT |
47,160.4615 |
56.8972 USDT |
54.1388 USDT |
58.0000 USDT |
55.8463 USDT |
| 2022-04-21 |
59.2223 USDT |
46,757.6632 |
59.1220 USDT |
55.9125 USDT |
61.0000 USDT |
56.7669 USDT |
| 2022-04-20 |
60.2111 USDT |
48,502.0061 |
60.3374 USDT |
58.2513 USDT |
62.7141 USDT |
59.5430 USDT |
| 2022-04-19 |
58.8877 USDT |
37,123.0504 |
58.0955 USDT |
57.4000 USDT |
60.6656 USDT |
60.0956 USDT |