Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
64.9884 USDT |
27,302.5709 |
65.0358 USDT |
60.6460 USDT |
70.0000 USDT |
61.1574 USDT |
| 2022-02-26 |
66.8716 USDT |
27,025.7372 |
66.7069 USDT |
64.2662 USDT |
70.1807 USDT |
65.1130 USDT |
| 2022-02-25 |
63.4094 USDT |
71,632.9028 |
62.9628 USDT |
60.5804 USDT |
66.3627 USDT |
64.5236 USDT |
| 2022-02-24 |
58.9230 USDT |
83,120.6047 |
67.5562 USDT |
54.5380 USDT |
67.8165 USDT |
60.5565 USDT |
| 2022-02-23 |
71.9438 USDT |
31,169.4379 |
69.9394 USDT |
69.0960 USDT |
74.8910 USDT |
70.2116 USDT |
| 2022-02-22 |
68.8936 USDT |
44,968.0098 |
69.3485 USDT |
66.5756 USDT |
73.0249 USDT |
68.3159 USDT |
| 2022-02-21 |
75.5996 USDT |
49,688.7158 |
74.2885 USDT |
71.0990 USDT |
80.7828 USDT |
72.4510 USDT |
| 2022-02-20 |
77.5523 USDT |
47,895.7872 |
84.5425 USDT |
74.0520 USDT |
84.7000 USDT |
74.9804 USDT |
| 2022-02-19 |
84.3355 USDT |
15,519.0747 |
82.8968 USDT |
82.4556 USDT |
86.3088 USDT |
83.6840 USDT |
| 2022-02-18 |
85.7017 USDT |
35,419.7923 |
86.2470 USDT |
82.5000 USDT |
90.0150 USDT |
83.3619 USDT |
| 2022-02-17 |
91.6967 USDT |
54,000.9310 |
95.4037 USDT |
83.7539 USDT |
97.7802 USDT |
85.7785 USDT |
| 2022-02-16 |
95.2833 USDT |
44,297.5955 |
98.6082 USDT |
91.6146 USDT |
99.6604 USDT |
96.3376 USDT |
| 2022-02-15 |
96.6547 USDT |
90,842.9665 |
83.3722 USDT |
83.1810 USDT |
106.9464 USDT |
98.0663 USDT |
| 2022-02-14 |
82.3475 USDT |
25,670.5751 |
83.0728 USDT |
79.7113 USDT |
85.2731 USDT |
82.7541 USDT |
| 2022-02-13 |
85.5123 USDT |
11,507.8784 |
86.3867 USDT |
82.5000 USDT |
88.0994 USDT |
83.8793 USDT |
| 2022-02-12 |
86.4573 USDT |
23,340.7230 |
84.9499 USDT |
82.3108 USDT |
91.0000 USDT |
85.8975 USDT |
| 2022-02-11 |
92.9730 USDT |
29,617.5087 |
94.0702 USDT |
86.2247 USDT |
97.2543 USDT |
86.8605 USDT |
| 2022-02-10 |
100.7455 USDT |
52,994.6162 |
107.2028 USDT |
94.3874 USDT |
107.2362 USDT |
96.7325 USDT |
| 2022-02-09 |
101.3900 USDT |
42,465.1979 |
101.5802 USDT |
96.1095 USDT |
107.5727 USDT |
105.0645 USDT |
| 2022-02-08 |
104.4404 USDT |
60,229.2495 |
105.6532 USDT |
96.0000 USDT |
114.4310 USDT |
96.1504 USDT |
| 2022-02-07 |
104.7398 USDT |
105,449.5158 |
90.9991 USDT |
90.5960 USDT |
118.6939 USDT |
108.1664 USDT |
| 2022-02-06 |
90.0561 USDT |
42,032.2417 |
85.3850 USDT |
85.3845 USDT |
94.0000 USDT |
89.4972 USDT |
| 2022-02-05 |
88.1890 USDT |
49,894.6639 |
88.7096 USDT |
84.6450 USDT |
94.0259 USDT |
85.9687 USDT |
| 2022-02-04 |
82.2872 USDT |
71,109.6897 |
74.5092 USDT |
73.6544 USDT |
94.4271 USDT |
87.6789 USDT |
| 2022-02-03 |
73.0635 USDT |
25,923.6193 |
74.0407 USDT |
71.1346 USDT |
75.0040 USDT |
72.5848 USDT |
| 2022-02-02 |
77.4679 USDT |
72,029.3043 |
76.1917 USDT |
72.9208 USDT |
84.5741 USDT |
73.7361 USDT |
| 2022-02-01 |
76.2401 USDT |
53,314.9054 |
74.7877 USDT |
74.2587 USDT |
79.2000 USDT |
76.3938 USDT |
| 2022-01-31 |
72.8960 USDT |
39,226.4997 |
75.1786 USDT |
69.8259 USDT |
76.9483 USDT |
75.3610 USDT |
| 2022-01-30 |
77.5178 USDT |
27,114.6227 |
78.9683 USDT |
73.7000 USDT |
79.9000 USDT |
73.8226 USDT |
| 2022-01-29 |
78.3692 USDT |
28,045.7125 |
76.9491 USDT |
76.5187 USDT |
81.1849 USDT |
78.4719 USDT |
| 2022-01-28 |
74.2289 USDT |
37,134.5458 |
73.3231 USDT |
70.8869 USDT |
77.8152 USDT |
75.0110 USDT |
| 2022-01-27 |
74.0173 USDT |
43,830.3946 |
78.3325 USDT |
70.6646 USDT |
78.6581 USDT |
71.6653 USDT |
| 2022-01-26 |
80.8794 USDT |
52,513.2950 |
78.2682 USDT |
76.9176 USDT |
86.9294 USDT |
78.9976 USDT |
| 2022-01-25 |
76.5130 USDT |
40,498.5608 |
75.8397 USDT |
72.4300 USDT |
80.2008 USDT |
78.5472 USDT |
| 2022-01-24 |
74.0666 USDT |
67,494.5188 |
83.9067 USDT |
67.3203 USDT |
84.5510 USDT |
73.8110 USDT |
| 2022-01-23 |
85.3948 USDT |
32,489.0234 |
84.1597 USDT |
78.5550 USDT |
93.4162 USDT |
80.9491 USDT |
| 2022-01-22 |
87.0347 USDT |
56,040.8529 |
95.5293 USDT |
80.0000 USDT |
97.5000 USDT |
82.1859 USDT |
| 2022-01-21 |
108.3799 USDT |
51,758.3116 |
119.6920 USDT |
100.0000 USDT |
121.3485 USDT |
100.6448 USDT |
| 2022-01-20 |
126.1343 USDT |
46,546.2199 |
119.4723 USDT |
114.6469 USDT |
135.0000 USDT |
128.1829 USDT |
| 2022-01-19 |
121.3791 USDT |
43,776.6086 |
126.1112 USDT |
116.0000 USDT |
128.0000 USDT |
120.7280 USDT |
| 2022-01-18 |
128.1537 USDT |
39,516.6504 |
137.2527 USDT |
122.6839 USDT |
138.4009 USDT |
127.0000 USDT |
| 2022-01-17 |
138.6505 USDT |
41,993.8414 |
149.9916 USDT |
132.0000 USDT |
149.9916 USDT |
135.1708 USDT |
| 2022-01-16 |
150.2818 USDT |
24,347.0070 |
154.2034 USDT |
147.2000 USDT |
154.3410 USDT |
149.4510 USDT |
| 2022-01-15 |
155.8980 USDT |
18,910.1330 |
157.3265 USDT |
151.7492 USDT |
159.8311 USDT |
153.5731 USDT |
| 2022-01-14 |
158.7277 USDT |
22,747.6957 |
160.3000 USDT |
153.5100 USDT |
163.3999 USDT |
157.9390 USDT |
| 2022-01-13 |
169.5146 USDT |
44,787.1715 |
169.9405 USDT |
159.4181 USDT |
179.0000 USDT |
164.0839 USDT |
| 2022-01-12 |
169.4468 USDT |
33,243.3289 |
165.5789 USDT |
163.1082 USDT |
174.9636 USDT |
172.8717 USDT |
| 2022-01-11 |
165.9704 USDT |
57,116.8408 |
155.9252 USDT |
152.2860 USDT |
175.0000 USDT |
166.0270 USDT |
| 2022-01-10 |
154.9531 USDT |
37,259.4328 |
159.7134 USDT |
144.9860 USDT |
165.3260 USDT |
153.7014 USDT |
| 2022-01-09 |
160.7948 USDT |
15,809.7600 |
155.9311 USDT |
155.6653 USDT |
164.7900 USDT |
164.6189 USDT |