Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
11.3755 USDT |
2,783.9860 |
11.5404 USDT |
11.0987 USDT |
11.7871 USDT |
11.3379 USDT |
| 2024-06-25 |
11.4855 USDT |
4,688.8982 |
11.5058 USDT |
11.3156 USDT |
11.6919 USDT |
11.5748 USDT |
| 2024-06-24 |
10.8270 USDT |
10,334.4408 |
10.7133 USDT |
10.3769 USDT |
11.1988 USDT |
10.9482 USDT |
| 2024-06-23 |
10.9454 USDT |
5,819.5740 |
11.1661 USDT |
10.6451 USDT |
11.4390 USDT |
10.7986 USDT |
| 2024-06-22 |
11.2088 USDT |
3,306.2111 |
11.3646 USDT |
11.0855 USDT |
11.3646 USDT |
11.2563 USDT |
| 2024-06-21 |
11.4628 USDT |
5,430.0230 |
11.5332 USDT |
11.2000 USDT |
11.7146 USDT |
11.4134 USDT |
| 2024-06-20 |
11.5802 USDT |
9,810.4111 |
11.1321 USDT |
11.1250 USDT |
11.9884 USDT |
11.6522 USDT |
| 2024-06-19 |
11.1391 USDT |
9,001.3750 |
11.0322 USDT |
10.8286 USDT |
11.3615 USDT |
11.0147 USDT |
| 2024-06-18 |
10.8044 USDT |
20,106.3505 |
11.8741 USDT |
10.2629 USDT |
11.8984 USDT |
10.9188 USDT |
| 2024-06-17 |
12.0717 USDT |
6,616.9718 |
12.7947 USDT |
11.4594 USDT |
12.8846 USDT |
12.2212 USDT |
| 2024-06-16 |
12.7392 USDT |
6,709.8523 |
12.5842 USDT |
12.3765 USDT |
12.9392 USDT |
12.8259 USDT |
| 2024-06-15 |
12.7478 USDT |
1,938.6155 |
12.5634 USDT |
12.4791 USDT |
12.9424 USDT |
12.7455 USDT |
| 2024-06-14 |
12.7019 USDT |
26,517.8924 |
13.1387 USDT |
11.8800 USDT |
13.4826 USDT |
12.1980 USDT |
| 2024-06-13 |
13.4698 USDT |
6,677.7281 |
13.9854 USDT |
12.9509 USDT |
13.9924 USDT |
13.3365 USDT |
| 2024-06-12 |
13.7598 USDT |
22,236.7862 |
13.4487 USDT |
12.8830 USDT |
14.5613 USDT |
14.1952 USDT |
| 2024-06-11 |
13.8648 USDT |
32,396.1782 |
15.0142 USDT |
13.1873 USDT |
15.1731 USDT |
13.5983 USDT |
| 2024-06-10 |
15.4433 USDT |
9,980.9476 |
16.3015 USDT |
14.9545 USDT |
16.4925 USDT |
15.0919 USDT |
| 2024-06-09 |
16.2926 USDT |
20,064.2213 |
16.0367 USDT |
15.6049 USDT |
16.6831 USDT |
16.2758 USDT |
| 2024-06-08 |
16.4823 USDT |
30,413.8241 |
15.2072 USDT |
15.1893 USDT |
17.3873 USDT |
16.0845 USDT |
| 2024-06-07 |
16.1658 USDT |
45,405.0735 |
17.5824 USDT |
14.1015 USDT |
17.6919 USDT |
15.1030 USDT |
| 2024-06-06 |
17.6161 USDT |
113,501.9502 |
15.5000 USDT |
15.4590 USDT |
19.8169 USDT |
17.8546 USDT |
| 2024-06-05 |
15.1952 USDT |
19,202.9241 |
14.6086 USDT |
14.5334 USDT |
15.8738 USDT |
15.5657 USDT |
| 2024-06-04 |
14.2319 USDT |
5,249.1063 |
14.2993 USDT |
13.8294 USDT |
14.5241 USDT |
14.4368 USDT |
| 2024-06-03 |
14.5839 USDT |
5,318.8471 |
14.3121 USDT |
14.2341 USDT |
14.7565 USDT |
14.3604 USDT |
| 2024-06-02 |
14.5477 USDT |
3,971.5238 |
14.4651 USDT |
14.1708 USDT |
14.8413 USDT |
14.3996 USDT |
| 2024-06-01 |
14.5302 USDT |
2,194.4463 |
14.7688 USDT |
14.4001 USDT |
14.7688 USDT |
14.4390 USDT |
| 2024-05-31 |
14.8937 USDT |
2,206.8357 |
15.0245 USDT |
14.6301 USDT |
15.1140 USDT |
14.8500 USDT |
| 2024-05-30 |
14.9722 USDT |
3,239.5191 |
15.1894 USDT |
14.5486 USDT |
15.3553 USDT |
15.0437 USDT |
| 2024-05-29 |
15.5092 USDT |
5,690.1222 |
15.2986 USDT |
15.0397 USDT |
15.9378 USDT |
15.0397 USDT |
| 2024-05-28 |
15.2106 USDT |
6,309.1628 |
15.4046 USDT |
14.7500 USDT |
15.5090 USDT |
15.3577 USDT |
| 2024-05-27 |
15.3749 USDT |
6,816.8229 |
15.2639 USDT |
15.0321 USDT |
15.7898 USDT |
15.4628 USDT |
| 2024-05-26 |
15.2451 USDT |
7,152.8165 |
15.4568 USDT |
15.1196 USDT |
15.5440 USDT |
15.2140 USDT |
| 2024-05-25 |
15.6435 USDT |
3,276.6362 |
15.6808 USDT |
15.3571 USDT |
15.9153 USDT |
15.4003 USDT |
| 2024-05-24 |
15.2659 USDT |
4,528.2392 |
15.1177 USDT |
14.6687 USDT |
15.6922 USDT |
15.6259 USDT |
| 2024-05-23 |
14.9010 USDT |
13,813.1863 |
15.4687 USDT |
14.3932 USDT |
15.6209 USDT |
14.6927 USDT |
| 2024-05-22 |
15.4840 USDT |
7,799.6189 |
15.7674 USDT |
15.1656 USDT |
15.8299 USDT |
15.4172 USDT |
| 2024-05-21 |
15.7441 USDT |
21,148.5846 |
15.3079 USDT |
15.1283 USDT |
16.1600 USDT |
15.7167 USDT |
| 2024-05-20 |
14.3488 USDT |
10,889.6719 |
13.9755 USDT |
13.6520 USDT |
15.3529 USDT |
15.2114 USDT |
| 2024-05-19 |
14.1643 USDT |
4,367.6514 |
14.7138 USDT |
13.8012 USDT |
14.7831 USDT |
13.9968 USDT |
| 2024-05-18 |
14.7617 USDT |
4,474.7119 |
14.6922 USDT |
14.4730 USDT |
15.0939 USDT |
14.6782 USDT |
| 2024-05-17 |
14.6028 USDT |
4,640.3225 |
14.4111 USDT |
14.1691 USDT |
15.0915 USDT |
14.7981 USDT |
| 2024-05-16 |
14.6498 USDT |
8,687.3178 |
14.9783 USDT |
14.1416 USDT |
15.2508 USDT |
14.3700 USDT |
| 2024-05-15 |
14.8421 USDT |
10,498.3869 |
14.4281 USDT |
14.0820 USDT |
15.2601 USDT |
15.0437 USDT |
| 2024-05-14 |
14.8615 USDT |
9,994.7226 |
15.1620 USDT |
14.3932 USDT |
15.4866 USDT |
14.6468 USDT |
| 2024-05-13 |
15.2951 USDT |
11,877.3279 |
15.7714 USDT |
14.7180 USDT |
16.0957 USDT |
15.2965 USDT |
| 2024-05-12 |
16.1860 USDT |
21,783.8956 |
16.0653 USDT |
15.7010 USDT |
16.9280 USDT |
15.7821 USDT |
| 2024-05-11 |
16.0828 USDT |
30,121.3008 |
14.5994 USDT |
14.5994 USDT |
16.6348 USDT |
16.1915 USDT |
| 2024-05-10 |
14.7125 USDT |
41,151.7953 |
15.6033 USDT |
14.0604 USDT |
15.8066 USDT |
14.4642 USDT |
| 2024-05-09 |
15.9355 USDT |
106,177.4354 |
14.2061 USDT |
13.6895 USDT |
17.8720 USDT |
15.6981 USDT |
| 2024-05-08 |
13.7288 USDT |
13,112.0539 |
13.3067 USDT |
12.8660 USDT |
14.7898 USDT |
13.9390 USDT |