Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
23.8105 USDT |
35,027.8142 |
25.0300 USDT |
22.7187 USDT |
25.0300 USDT |
23.1500 USDT |
| 2024-01-27 |
23.6709 USDT |
37,839.6049 |
23.0768 USDT |
22.6617 USDT |
24.5000 USDT |
24.4003 USDT |
| 2024-01-26 |
23.0544 USDT |
21,857.3727 |
22.4690 USDT |
22.3000 USDT |
23.4735 USDT |
23.0405 USDT |
| 2024-01-25 |
22.3396 USDT |
29,693.1472 |
22.7999 USDT |
21.7238 USDT |
23.0600 USDT |
22.7563 USDT |
| 2024-01-24 |
22.7844 USDT |
44,344.5200 |
22.5576 USDT |
21.7770 USDT |
23.9609 USDT |
22.4974 USDT |
| 2024-01-23 |
21.6285 USDT |
66,337.4260 |
21.7790 USDT |
19.5500 USDT |
23.9989 USDT |
22.3919 USDT |
| 2024-01-22 |
22.5445 USDT |
37,849.8829 |
23.8012 USDT |
21.4278 USDT |
23.9060 USDT |
21.9232 USDT |
| 2024-01-21 |
24.1930 USDT |
15,195.4132 |
24.3984 USDT |
23.6122 USDT |
24.6000 USDT |
23.9593 USDT |
| 2024-01-20 |
23.9287 USDT |
21,197.4827 |
23.9496 USDT |
23.0000 USDT |
24.6307 USDT |
24.3816 USDT |
| 2024-01-19 |
23.6584 USDT |
35,729.7796 |
23.5649 USDT |
22.2101 USDT |
24.6186 USDT |
23.9204 USDT |
| 2024-01-18 |
24.0513 USDT |
39,715.0646 |
25.1460 USDT |
22.7880 USDT |
25.2323 USDT |
23.5154 USDT |
| 2024-01-17 |
25.3247 USDT |
33,479.0223 |
25.7970 USDT |
24.5042 USDT |
26.2500 USDT |
25.1477 USDT |
| 2024-01-16 |
25.8416 USDT |
25,930.4905 |
25.9642 USDT |
25.0018 USDT |
26.3581 USDT |
25.6530 USDT |
| 2024-01-15 |
27.0557 USDT |
36,752.3990 |
25.5451 USDT |
25.5299 USDT |
28.4644 USDT |
26.6610 USDT |
| 2024-01-14 |
26.4425 USDT |
43,262.8561 |
26.8002 USDT |
25.6712 USDT |
27.5900 USDT |
26.0034 USDT |
| 2024-01-13 |
28.4277 USDT |
116,022.7091 |
27.0944 USDT |
26.1937 USDT |
30.9800 USDT |
27.2998 USDT |
| 2024-01-12 |
25.6405 USDT |
78,102.2230 |
25.8800 USDT |
23.8918 USDT |
27.7438 USDT |
27.3833 USDT |
| 2024-01-11 |
26.1344 USDT |
48,308.1911 |
26.9188 USDT |
25.1538 USDT |
27.6335 USDT |
25.8964 USDT |
| 2024-01-10 |
25.1897 USDT |
95,946.9181 |
23.6084 USDT |
22.7421 USDT |
28.0481 USDT |
26.9163 USDT |
| 2024-01-09 |
25.1545 USDT |
54,005.1261 |
25.5782 USDT |
23.1866 USDT |
27.4970 USDT |
23.4069 USDT |
| 2024-01-08 |
24.2635 USDT |
87,642.4221 |
23.1626 USDT |
21.1195 USDT |
26.1285 USDT |
25.2129 USDT |
| 2024-01-07 |
24.1363 USDT |
44,814.3663 |
24.6874 USDT |
22.8897 USDT |
25.6967 USDT |
23.9645 USDT |
| 2024-01-06 |
24.9066 USDT |
76,844.9819 |
26.1069 USDT |
23.3798 USDT |
26.1987 USDT |
24.7015 USDT |
| 2024-01-05 |
27.1277 USDT |
131,019.8440 |
27.4111 USDT |
25.2422 USDT |
30.3000 USDT |
26.1474 USDT |
| 2024-01-04 |
26.9374 USDT |
201,969.8899 |
24.8830 USDT |
24.1132 USDT |
29.7661 USDT |
27.5298 USDT |
| 2024-01-03 |
20.9337 USDT |
128,397.0606 |
24.4279 USDT |
15.2118 USDT |
25.4770 USDT |
20.7425 USDT |
| 2024-01-02 |
24.7217 USDT |
94,463.8521 |
25.1916 USDT |
23.2346 USDT |
26.4868 USDT |
24.3140 USDT |
| 2024-01-01 |
25.4194 USDT |
90,769.0383 |
24.7630 USDT |
24.3210 USDT |
26.9440 USDT |
25.1406 USDT |
| 2023-12-31 |
26.6371 USDT |
96,585.3646 |
27.0070 USDT |
24.7092 USDT |
28.6252 USDT |
25.2789 USDT |
| 2023-12-30 |
27.7461 USDT |
152,108.2906 |
29.2586 USDT |
25.9365 USDT |
30.4936 USDT |
27.9799 USDT |
| 2023-12-29 |
28.3147 USDT |
439,287.7049 |
21.6776 USDT |
21.0381 USDT |
32.5377 USDT |
29.2306 USDT |
| 2023-12-28 |
23.2855 USDT |
164,565.1498 |
25.1788 USDT |
21.0034 USDT |
27.2998 USDT |
22.0036 USDT |
| 2023-12-27 |
26.5614 USDT |
192,188.3206 |
29.1199 USDT |
24.4039 USDT |
29.9332 USDT |
25.2377 USDT |
| 2023-12-26 |
31.2889 USDT |
287,956.2242 |
32.5827 USDT |
27.6221 USDT |
34.4704 USDT |
29.3721 USDT |
| 2023-12-25 |
32.9234 USDT |
409,747.1144 |
33.0631 USDT |
28.8805 USDT |
38.1600 USDT |
35.0308 USDT |
| 2023-12-24 |
31.9922 USDT |
1,028,191.6167 |
23.9364 USDT |
19.6000 USDT |
44.0000 USDT |
34.2551 USDT |
| 2023-12-23 |
15.2948 USDT |
550,232.9549 |
9.6892 USDT |
9.0252 USDT |
19.7900 USDT |
18.1400 USDT |
| 2023-12-22 |
10.1466 USDT |
316,085.3572 |
9.1087 USDT |
8.6500 USDT |
11.7774 USDT |
9.5286 USDT |
| 2023-12-21 |
7.2835 USDT |
65,245.1686 |
6.6249 USDT |
6.5000 USDT |
8.0579 USDT |
7.6318 USDT |
| 2023-12-20 |
6.5987 USDT |
24,015.3316 |
6.3614 USDT |
6.3360 USDT |
6.8252 USDT |
6.5829 USDT |
| 2023-12-19 |
6.5217 USDT |
32,028.7371 |
6.4962 USDT |
6.2937 USDT |
6.7353 USDT |
6.3742 USDT |
| 2023-12-18 |
6.3531 USDT |
56,451.3737 |
6.5782 USDT |
6.0396 USDT |
6.6500 USDT |
6.3174 USDT |
| 2023-12-17 |
6.7731 USDT |
18,796.6486 |
6.9806 USDT |
6.6181 USDT |
6.9855 USDT |
6.6181 USDT |
| 2023-12-16 |
6.8750 USDT |
30,652.4191 |
6.6998 USDT |
6.5885 USDT |
7.0753 USDT |
6.9855 USDT |
| 2023-12-15 |
6.8200 USDT |
26,304.3227 |
7.0612 USDT |
6.6373 USDT |
7.0844 USDT |
6.6800 USDT |
| 2023-12-14 |
6.9878 USDT |
28,653.7409 |
6.7813 USDT |
6.7162 USDT |
7.2800 USDT |
7.0714 USDT |
| 2023-12-13 |
6.6399 USDT |
24,989.2805 |
6.7016 USDT |
6.3723 USDT |
6.9540 USDT |
6.8803 USDT |
| 2023-12-12 |
6.7423 USDT |
25,198.8827 |
6.6418 USDT |
6.5345 USDT |
6.9499 USDT |
6.6230 USDT |
| 2023-12-11 |
6.6344 USDT |
74,751.0905 |
7.3664 USDT |
5.9123 USDT |
7.4038 USDT |
6.6565 USDT |
| 2023-12-10 |
7.2877 USDT |
13,365.3644 |
7.3028 USDT |
7.1000 USDT |
7.4665 USDT |
7.3571 USDT |