Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
55.7897 USDT |
58,304.2063 |
57.4046 USDT |
53.2019 USDT |
58.9500 USDT |
58.6268 USDT |
| 2022-04-17 |
60.4115 USDT |
20,593.6888 |
62.2141 USDT |
58.6590 USDT |
62.5937 USDT |
59.1773 USDT |
| 2022-04-16 |
60.1057 USDT |
44,476.0623 |
57.2187 USDT |
57.1576 USDT |
63.1937 USDT |
61.0830 USDT |
| 2022-04-15 |
57.2501 USDT |
26,208.2053 |
57.2226 USDT |
56.0973 USDT |
58.2617 USDT |
57.3372 USDT |
| 2022-04-14 |
58.9941 USDT |
49,709.2660 |
59.5000 USDT |
56.2310 USDT |
61.3975 USDT |
56.8269 USDT |
| 2022-04-13 |
58.3454 USDT |
39,457.4091 |
58.1422 USDT |
56.1597 USDT |
60.3257 USDT |
59.7153 USDT |
| 2022-04-12 |
58.8496 USDT |
48,003.9891 |
56.8370 USDT |
56.2175 USDT |
61.2938 USDT |
56.9906 USDT |
| 2022-04-11 |
59.8694 USDT |
53,370.5039 |
64.4321 USDT |
56.0001 USDT |
65.2098 USDT |
57.2817 USDT |
| 2022-04-10 |
67.0285 USDT |
31,722.6463 |
66.4333 USDT |
65.2726 USDT |
68.8544 USDT |
67.7780 USDT |
| 2022-04-09 |
65.2270 USDT |
20,764.1526 |
65.1313 USDT |
63.9294 USDT |
66.3900 USDT |
65.4080 USDT |
| 2022-04-08 |
68.9180 USDT |
43,731.2740 |
69.9077 USDT |
65.2992 USDT |
72.4565 USDT |
65.3840 USDT |
| 2022-04-07 |
68.8389 USDT |
34,596.4659 |
66.7662 USDT |
66.0000 USDT |
71.6133 USDT |
68.9705 USDT |
| 2022-04-06 |
72.0704 USDT |
55,359.7716 |
77.2720 USDT |
66.5214 USDT |
77.2720 USDT |
66.9999 USDT |
| 2022-04-05 |
80.9735 USDT |
29,808.0913 |
84.0464 USDT |
78.2049 USDT |
84.9692 USDT |
78.4672 USDT |
| 2022-04-04 |
81.8497 USDT |
94,311.8505 |
84.6813 USDT |
76.0899 USDT |
87.7043 USDT |
83.2418 USDT |
| 2022-04-03 |
82.2967 USDT |
63,095.6968 |
80.9649 USDT |
79.6266 USDT |
85.4000 USDT |
82.5186 USDT |
| 2022-04-02 |
82.8565 USDT |
155,562.2655 |
73.3487 USDT |
71.5000 USDT |
95.7156 USDT |
83.0220 USDT |
| 2022-04-01 |
68.4309 USDT |
52,954.5051 |
66.3812 USDT |
63.5425 USDT |
72.3674 USDT |
70.1379 USDT |
| 2022-03-31 |
71.1078 USDT |
68,150.7828 |
69.8293 USDT |
66.2500 USDT |
76.5301 USDT |
66.4015 USDT |
| 2022-03-30 |
70.4973 USDT |
40,390.0340 |
71.9127 USDT |
68.5000 USDT |
73.8000 USDT |
69.3535 USDT |
| 2022-03-29 |
72.0303 USDT |
67,698.1531 |
66.4007 USDT |
66.2000 USDT |
77.3009 USDT |
71.6916 USDT |
| 2022-03-28 |
70.5549 USDT |
60,201.7207 |
67.3667 USDT |
66.8100 USDT |
75.1000 USDT |
72.5750 USDT |
| 2022-03-27 |
63.0600 USDT |
33,223.5411 |
61.6331 USDT |
59.7110 USDT |
67.3996 USDT |
67.2148 USDT |
| 2022-03-26 |
58.9234 USDT |
16,002.4690 |
58.3096 USDT |
57.8140 USDT |
60.4735 USDT |
60.3402 USDT |
| 2022-03-25 |
61.2433 USDT |
34,558.1095 |
62.2803 USDT |
58.4000 USDT |
63.0156 USDT |
59.2386 USDT |
| 2022-03-24 |
61.9983 USDT |
32,005.0732 |
62.2545 USDT |
60.8000 USDT |
63.4999 USDT |
62.3416 USDT |
| 2022-03-23 |
62.2298 USDT |
31,893.2711 |
63.1815 USDT |
61.0000 USDT |
63.6919 USDT |
62.1776 USDT |
| 2022-03-22 |
64.8382 USDT |
48,956.6626 |
61.8743 USDT |
61.2766 USDT |
67.6037 USDT |
65.8032 USDT |
| 2022-03-21 |
59.3589 USDT |
54,336.4240 |
59.4797 USDT |
55.0000 USDT |
62.5679 USDT |
61.7574 USDT |
| 2022-03-20 |
61.9929 USDT |
125,324.8301 |
56.2980 USDT |
54.8871 USDT |
71.9000 USDT |
59.8433 USDT |
| 2022-03-19 |
55.0086 USDT |
31,506.2318 |
54.1209 USDT |
53.2281 USDT |
58.2877 USDT |
56.8468 USDT |
| 2022-03-18 |
51.4046 USDT |
37,451.8823 |
50.2398 USDT |
49.2905 USDT |
56.4055 USDT |
54.4397 USDT |
| 2022-03-17 |
51.8890 USDT |
33,291.2892 |
51.7569 USDT |
50.6790 USDT |
53.3351 USDT |
51.4647 USDT |
| 2022-03-16 |
49.0023 USDT |
63,642.2203 |
49.3672 USDT |
46.6904 USDT |
53.5000 USDT |
50.6856 USDT |
| 2022-03-15 |
49.1082 USDT |
89,498.1646 |
47.1000 USDT |
44.1690 USDT |
56.2500 USDT |
48.9246 USDT |
| 2022-03-14 |
45.5056 USDT |
38,892.4197 |
45.1072 USDT |
44.4440 USDT |
47.1940 USDT |
47.0175 USDT |
| 2022-03-13 |
47.5105 USDT |
23,915.9182 |
48.2524 USDT |
46.3373 USDT |
48.8070 USDT |
46.8402 USDT |
| 2022-03-12 |
49.5777 USDT |
18,785.5652 |
48.7977 USDT |
48.6999 USDT |
50.6493 USDT |
49.1697 USDT |
| 2022-03-11 |
50.2082 USDT |
45,146.6164 |
51.1117 USDT |
47.9080 USDT |
52.0624 USDT |
49.1844 USDT |
| 2022-03-10 |
52.0377 USDT |
38,803.6739 |
54.9259 USDT |
50.6429 USDT |
55.4701 USDT |
51.0059 USDT |
| 2022-03-09 |
55.4143 USDT |
45,698.7128 |
52.0627 USDT |
52.0627 USDT |
57.3000 USDT |
55.1976 USDT |
| 2022-03-08 |
53.2335 USDT |
38,912.8114 |
52.7007 USDT |
51.5000 USDT |
58.3548 USDT |
52.1163 USDT |
| 2022-03-07 |
54.7267 USDT |
30,341.7568 |
55.6573 USDT |
53.0000 USDT |
57.3457 USDT |
54.2541 USDT |
| 2022-03-06 |
58.5296 USDT |
21,227.1696 |
60.0512 USDT |
56.5318 USDT |
62.0479 USDT |
57.0452 USDT |
| 2022-03-05 |
59.1770 USDT |
33,481.4490 |
60.1852 USDT |
57.7263 USDT |
61.3629 USDT |
60.3670 USDT |
| 2022-03-04 |
62.6674 USDT |
48,991.5543 |
66.4411 USDT |
58.6194 USDT |
69.2486 USDT |
58.9000 USDT |
| 2022-03-03 |
68.3712 USDT |
57,094.2959 |
71.8482 USDT |
64.5701 USDT |
72.3968 USDT |
66.8863 USDT |
| 2022-03-02 |
71.0992 USDT |
82,078.3039 |
66.5267 USDT |
64.6981 USDT |
77.5399 USDT |
73.8722 USDT |
| 2022-03-01 |
67.5808 USDT |
53,731.4603 |
68.1311 USDT |
64.8348 USDT |
70.0000 USDT |
66.4230 USDT |
| 2022-02-28 |
62.8110 USDT |
48,621.1797 |
61.8253 USDT |
58.1803 USDT |
66.9316 USDT |
66.2212 USDT |