Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
13.9113 USDT |
16,213.8441 |
13.8957 USDT |
13.4750 USDT |
14.4885 USDT |
13.5815 USDT |
| 2024-05-06 |
14.3065 USDT |
12,619.0641 |
13.7631 USDT |
13.7631 USDT |
14.8805 USDT |
14.0664 USDT |
| 2024-05-05 |
13.7210 USDT |
6,906.6658 |
13.8584 USDT |
13.3099 USDT |
13.9727 USDT |
13.9498 USDT |
| 2024-05-04 |
14.2243 USDT |
36,346.8484 |
15.0219 USDT |
13.6722 USDT |
15.2323 USDT |
13.9707 USDT |
| 2024-05-03 |
13.9918 USDT |
17,774.2861 |
12.4863 USDT |
12.3718 USDT |
15.2000 USDT |
14.4528 USDT |
| 2024-05-02 |
12.1422 USDT |
3,389.4913 |
12.1825 USDT |
11.7500 USDT |
12.5288 USDT |
12.4307 USDT |
| 2024-05-01 |
11.6663 USDT |
10,451.8534 |
12.0663 USDT |
11.1323 USDT |
12.4464 USDT |
12.1320 USDT |
| 2024-04-30 |
11.9259 USDT |
9,740.7450 |
12.8613 USDT |
11.4785 USDT |
13.0118 USDT |
12.1095 USDT |
| 2024-04-29 |
12.6561 USDT |
2,536.3666 |
12.9409 USDT |
12.3124 USDT |
13.2234 USDT |
12.5532 USDT |
| 2024-04-28 |
13.3456 USDT |
1,914.3610 |
13.1342 USDT |
13.1280 USDT |
13.8287 USDT |
13.2227 USDT |
| 2024-04-27 |
12.5819 USDT |
3,727.9704 |
12.8318 USDT |
12.2167 USDT |
13.2142 USDT |
13.0753 USDT |
| 2024-04-26 |
13.0433 USDT |
3,460.5140 |
13.3000 USDT |
12.7418 USDT |
13.3057 USDT |
12.9889 USDT |
| 2024-04-25 |
13.1900 USDT |
7,055.8671 |
12.9822 USDT |
12.6184 USDT |
13.6498 USDT |
13.3461 USDT |
| 2024-04-24 |
13.8813 USDT |
8,041.9061 |
13.7667 USDT |
13.0638 USDT |
14.4271 USDT |
13.1803 USDT |
| 2024-04-23 |
13.8431 USDT |
5,186.6911 |
14.0434 USDT |
13.6775 USDT |
14.2253 USDT |
13.8783 USDT |
| 2024-04-22 |
13.9902 USDT |
6,280.0479 |
13.6216 USDT |
13.5215 USDT |
14.1834 USDT |
14.0728 USDT |
| 2024-04-21 |
13.7590 USDT |
5,479.4687 |
14.0631 USDT |
13.3877 USDT |
14.1093 USDT |
13.5919 USDT |
| 2024-04-20 |
13.3280 USDT |
8,544.7500 |
12.7330 USDT |
12.5589 USDT |
14.2325 USDT |
14.1468 USDT |
| 2024-04-19 |
12.3868 USDT |
7,429.9532 |
12.4733 USDT |
11.4800 USDT |
12.9758 USDT |
12.8150 USDT |
| 2024-04-18 |
12.3379 USDT |
4,112.9225 |
12.2079 USDT |
11.7643 USDT |
12.6231 USDT |
12.4786 USDT |
| 2024-04-17 |
12.0938 USDT |
8,258.1014 |
12.6346 USDT |
11.6242 USDT |
12.7069 USDT |
12.3373 USDT |
| 2024-04-16 |
12.4613 USDT |
6,200.3977 |
12.4667 USDT |
11.9487 USDT |
12.7820 USDT |
12.6460 USDT |
| 2024-04-15 |
12.9872 USDT |
10,655.1091 |
12.9284 USDT |
11.8802 USDT |
13.6369 USDT |
12.4718 USDT |
| 2024-04-14 |
12.1579 USDT |
21,177.9693 |
11.7613 USDT |
11.1388 USDT |
12.7190 USDT |
12.2767 USDT |
| 2024-04-13 |
11.7865 USDT |
44,734.8562 |
13.6075 USDT |
9.9759 USDT |
13.8487 USDT |
11.7418 USDT |
| 2024-04-12 |
14.6825 USDT |
38,523.6191 |
17.7191 USDT |
10.1531 USDT |
18.0991 USDT |
12.8782 USDT |
| 2024-04-11 |
18.0868 USDT |
6,672.5825 |
18.0997 USDT |
17.5819 USDT |
18.5365 USDT |
17.8142 USDT |
| 2024-04-10 |
17.8450 USDT |
6,865.0618 |
18.4965 USDT |
17.0765 USDT |
18.5970 USDT |
18.1225 USDT |
| 2024-04-09 |
19.0968 USDT |
6,842.2067 |
19.8429 USDT |
18.4665 USDT |
19.8644 USDT |
18.5726 USDT |
| 2024-04-08 |
19.5414 USDT |
8,344.6881 |
19.2161 USDT |
18.8148 USDT |
19.9519 USDT |
19.8135 USDT |
| 2024-04-07 |
19.0386 USDT |
8,763.0942 |
18.8477 USDT |
18.7637 USDT |
19.2681 USDT |
19.0123 USDT |
| 2024-04-06 |
18.7059 USDT |
3,192.4048 |
18.4118 USDT |
18.2815 USDT |
18.9273 USDT |
18.6762 USDT |
| 2024-04-05 |
18.3831 USDT |
10,604.0219 |
19.0482 USDT |
17.7402 USDT |
19.1477 USDT |
18.5660 USDT |
| 2024-04-04 |
19.1280 USDT |
7,291.8491 |
19.0172 USDT |
18.5916 USDT |
19.5853 USDT |
19.0155 USDT |
| 2024-04-03 |
19.0814 USDT |
6,994.1423 |
19.2413 USDT |
18.3000 USDT |
19.7292 USDT |
18.8448 USDT |
| 2024-04-02 |
19.0645 USDT |
15,987.6521 |
20.4818 USDT |
18.3582 USDT |
20.5099 USDT |
19.3500 USDT |
| 2024-04-01 |
20.3318 USDT |
10,410.6306 |
21.1426 USDT |
19.5369 USDT |
21.2017 USDT |
20.3601 USDT |
| 2024-03-31 |
21.1806 USDT |
4,445.9469 |
20.8398 USDT |
20.7740 USDT |
21.3798 USDT |
20.9008 USDT |
| 2024-03-30 |
21.4631 USDT |
10,589.7676 |
22.1385 USDT |
20.8760 USDT |
22.2255 USDT |
20.8760 USDT |
| 2024-03-29 |
21.9352 USDT |
10,800.1783 |
21.7281 USDT |
21.2720 USDT |
22.4889 USDT |
21.8887 USDT |
| 2024-03-28 |
21.4357 USDT |
6,787.4839 |
21.6751 USDT |
21.0138 USDT |
21.9042 USDT |
21.6641 USDT |
| 2024-03-27 |
22.1137 USDT |
10,729.7733 |
22.3639 USDT |
21.2851 USDT |
23.0880 USDT |
21.7188 USDT |
| 2024-03-26 |
22.3619 USDT |
31,002.6462 |
22.3466 USDT |
21.6752 USDT |
23.5496 USDT |
22.3933 USDT |
| 2024-03-25 |
22.1149 USDT |
16,037.7632 |
21.2299 USDT |
21.1097 USDT |
22.8977 USDT |
22.5707 USDT |
| 2024-03-24 |
20.6400 USDT |
10,818.7615 |
20.2798 USDT |
19.9889 USDT |
21.3402 USDT |
21.1953 USDT |
| 2024-03-23 |
20.5450 USDT |
6,473.4955 |
20.4566 USDT |
20.1783 USDT |
20.9628 USDT |
20.3755 USDT |
| 2024-03-22 |
20.7497 USDT |
11,971.3065 |
21.2626 USDT |
19.7967 USDT |
21.6061 USDT |
20.2598 USDT |
| 2024-03-21 |
21.2044 USDT |
16,311.0511 |
21.4863 USDT |
20.6660 USDT |
21.8123 USDT |
21.2908 USDT |
| 2024-03-20 |
19.8504 USDT |
36,987.6274 |
18.8100 USDT |
18.1387 USDT |
21.6092 USDT |
21.4600 USDT |
| 2024-03-19 |
19.4684 USDT |
25,767.2403 |
21.0211 USDT |
18.0900 USDT |
21.3795 USDT |
19.7665 USDT |