Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
21.6508 USDT |
22,877.1212 |
22.5022 USDT |
20.6556 USDT |
22.6499 USDT |
20.9506 USDT |
| 2024-03-17 |
22.1311 USDT |
36,182.5392 |
21.8543 USDT |
20.6603 USDT |
22.7662 USDT |
22.6400 USDT |
| 2024-03-16 |
23.1070 USDT |
30,042.8390 |
23.7197 USDT |
21.2560 USDT |
24.7200 USDT |
21.7486 USDT |
| 2024-03-15 |
23.5468 USDT |
50,560.4448 |
25.0650 USDT |
21.6000 USDT |
25.7724 USDT |
23.9678 USDT |
| 2024-03-14 |
25.4873 USDT |
58,982.1904 |
26.8197 USDT |
23.7000 USDT |
27.2152 USDT |
24.8157 USDT |
| 2024-03-13 |
28.2386 USDT |
145,847.2468 |
24.5911 USDT |
24.1682 USDT |
32.6675 USDT |
26.6120 USDT |
| 2024-03-12 |
23.9698 USDT |
38,536.7364 |
24.2989 USDT |
22.5222 USDT |
25.3722 USDT |
23.6138 USDT |
| 2024-03-11 |
23.3596 USDT |
62,171.4753 |
22.5831 USDT |
20.9206 USDT |
24.7461 USDT |
24.0886 USDT |
| 2024-03-10 |
23.3354 USDT |
24,178.8871 |
23.5035 USDT |
22.3081 USDT |
24.5715 USDT |
22.8231 USDT |
| 2024-03-09 |
23.1586 USDT |
43,287.5276 |
22.3395 USDT |
22.2561 USDT |
23.9805 USDT |
22.6156 USDT |
| 2024-03-08 |
22.2892 USDT |
34,456.9125 |
22.3366 USDT |
20.2480 USDT |
22.7731 USDT |
22.3883 USDT |
| 2024-03-07 |
23.1030 USDT |
40,335.8280 |
22.8814 USDT |
22.3020 USDT |
24.6454 USDT |
22.5557 USDT |
| 2024-03-06 |
22.7533 USDT |
25,912.5265 |
22.3090 USDT |
21.3919 USDT |
23.2729 USDT |
23.0300 USDT |
| 2024-03-05 |
23.3304 USDT |
76,985.0091 |
24.5703 USDT |
18.6000 USDT |
27.3947 USDT |
22.4584 USDT |
| 2024-03-04 |
24.8000 USDT |
27,825.6830 |
25.2857 USDT |
23.8000 USDT |
25.5632 USDT |
24.6683 USDT |
| 2024-03-03 |
25.3633 USDT |
20,294.1643 |
25.9456 USDT |
24.0306 USDT |
26.7698 USDT |
25.5047 USDT |
| 2024-03-02 |
25.0093 USDT |
26,903.2448 |
25.3460 USDT |
24.1164 USDT |
26.3166 USDT |
25.5503 USDT |
| 2024-03-01 |
24.7730 USDT |
16,491.7943 |
23.4608 USDT |
23.4608 USDT |
25.7272 USDT |
24.7790 USDT |
| 2024-02-29 |
24.2442 USDT |
26,992.3162 |
23.9085 USDT |
23.5714 USDT |
24.8603 USDT |
24.0559 USDT |
| 2024-02-28 |
23.7009 USDT |
46,434.4893 |
23.6199 USDT |
21.4800 USDT |
25.5479 USDT |
23.3969 USDT |
| 2024-02-27 |
23.0350 USDT |
26,907.0037 |
22.9152 USDT |
22.1772 USDT |
23.5568 USDT |
23.3551 USDT |
| 2024-02-26 |
22.3853 USDT |
25,933.6108 |
22.1165 USDT |
21.3331 USDT |
23.3793 USDT |
22.7408 USDT |
| 2024-02-25 |
22.1036 USDT |
11,107.8404 |
22.2586 USDT |
21.8032 USDT |
22.5686 USDT |
21.9803 USDT |
| 2024-02-24 |
21.7904 USDT |
12,037.0239 |
21.2821 USDT |
20.9278 USDT |
22.2905 USDT |
22.2905 USDT |
| 2024-02-23 |
21.7885 USDT |
24,185.9527 |
22.5025 USDT |
20.8294 USDT |
22.6510 USDT |
21.4016 USDT |
| 2024-02-22 |
22.8823 USDT |
16,970.4679 |
23.1490 USDT |
22.3600 USDT |
23.3352 USDT |
22.9429 USDT |
| 2024-02-21 |
22.9535 USDT |
26,208.6365 |
24.0338 USDT |
22.1588 USDT |
24.0947 USDT |
22.4677 USDT |
| 2024-02-20 |
24.3611 USDT |
51,982.0054 |
24.4099 USDT |
22.1515 USDT |
25.9352 USDT |
23.7005 USDT |
| 2024-02-19 |
25.3710 USDT |
65,027.9246 |
23.7814 USDT |
23.1607 USDT |
27.5667 USDT |
24.6077 USDT |
| 2024-02-18 |
23.6965 USDT |
31,180.9526 |
22.5459 USDT |
22.2914 USDT |
24.6472 USDT |
23.7438 USDT |
| 2024-02-17 |
22.4529 USDT |
21,573.6661 |
22.4152 USDT |
21.6566 USDT |
23.1159 USDT |
22.5555 USDT |
| 2024-02-16 |
22.6123 USDT |
15,356.3772 |
22.7934 USDT |
21.7609 USDT |
23.2460 USDT |
22.1049 USDT |
| 2024-02-15 |
23.1409 USDT |
25,552.6929 |
23.1850 USDT |
22.4277 USDT |
23.9096 USDT |
22.6256 USDT |
| 2024-02-14 |
23.2032 USDT |
15,157.7191 |
23.0462 USDT |
22.7898 USDT |
23.5338 USDT |
23.1018 USDT |
| 2024-02-13 |
22.9504 USDT |
20,204.2113 |
23.2451 USDT |
22.2000 USDT |
23.4715 USDT |
23.0763 USDT |
| 2024-02-12 |
22.7231 USDT |
25,007.3477 |
22.5731 USDT |
21.6154 USDT |
23.6426 USDT |
23.1814 USDT |
| 2024-02-11 |
22.9933 USDT |
15,834.9841 |
22.7600 USDT |
22.4153 USDT |
23.6000 USDT |
22.5109 USDT |
| 2024-02-10 |
23.0753 USDT |
12,898.1353 |
23.0128 USDT |
22.3762 USDT |
23.6000 USDT |
22.8335 USDT |
| 2024-02-09 |
22.5625 USDT |
22,628.5438 |
21.9690 USDT |
21.9690 USDT |
23.3865 USDT |
22.9840 USDT |
| 2024-02-08 |
22.2421 USDT |
10,068.2702 |
22.4488 USDT |
21.9100 USDT |
22.7325 USDT |
21.9708 USDT |
| 2024-02-07 |
21.8640 USDT |
13,820.1663 |
21.4406 USDT |
21.3330 USDT |
22.4942 USDT |
22.3736 USDT |
| 2024-02-06 |
21.7540 USDT |
4,263.9929 |
21.8126 USDT |
21.4690 USDT |
22.0642 USDT |
21.5583 USDT |
| 2024-02-05 |
22.0669 USDT |
12,421.7828 |
21.6711 USDT |
21.3175 USDT |
22.6917 USDT |
21.7834 USDT |
| 2024-02-04 |
21.6815 USDT |
11,101.6452 |
21.6796 USDT |
21.2269 USDT |
22.0459 USDT |
21.8988 USDT |
| 2024-02-03 |
22.1226 USDT |
6,525.9486 |
22.3076 USDT |
21.8674 USDT |
22.4151 USDT |
22.1022 USDT |
| 2024-02-02 |
22.2935 USDT |
10,684.6019 |
22.1208 USDT |
22.0067 USDT |
22.5488 USDT |
22.2176 USDT |
| 2024-02-01 |
21.9174 USDT |
14,631.6156 |
22.1303 USDT |
21.3159 USDT |
22.3199 USDT |
22.0673 USDT |
| 2024-01-31 |
22.8030 USDT |
19,581.8452 |
22.9075 USDT |
22.2802 USDT |
23.3578 USDT |
22.5554 USDT |
| 2024-01-30 |
23.5401 USDT |
11,552.2089 |
23.7128 USDT |
23.1493 USDT |
23.9212 USDT |
23.2480 USDT |
| 2024-01-29 |
23.5734 USDT |
24,229.4151 |
23.1655 USDT |
23.0958 USDT |
24.1548 USDT |
23.5867 USDT |