Identifier on Bitvavo: MOVR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-15 |
24.7189 EUR |
153,915.0504 MOVR |
23.3250 EUR |
23.3250 EUR |
26.0790 EUR |
23.8100 EUR |
| 2024-01-14 |
24.2003 EUR |
113,161.5454 MOVR |
24.4910 EUR |
23.4030 EUR |
25.2220 EUR |
23.5440 EUR |
| 2024-01-13 |
25.6897 EUR |
273,690.7740 MOVR |
24.7290 EUR |
23.9520 EUR |
28.0990 EUR |
24.6880 EUR |
| 2024-01-12 |
23.7477 EUR |
240,649.7920 MOVR |
23.5800 EUR |
21.8000 EUR |
25.5000 EUR |
24.6820 EUR |
| 2024-01-11 |
23.8669 EUR |
186,751.7826 MOVR |
24.5560 EUR |
22.4000 EUR |
25.2990 EUR |
23.4390 EUR |
| 2024-01-10 |
23.1799 EUR |
273,474.0177 MOVR |
21.5440 EUR |
20.8490 EUR |
25.4710 EUR |
24.6170 EUR |
| 2024-01-09 |
22.6262 EUR |
180,136.5655 MOVR |
23.3610 EUR |
20.8800 EUR |
25.0500 EUR |
21.5650 EUR |
| 2024-01-08 |
22.6099 EUR |
272,276.3047 MOVR |
21.3200 EUR |
19.3800 EUR |
24.2390 EUR |
23.4790 EUR |
| 2024-01-07 |
22.1623 EUR |
125,590.4109 MOVR |
22.5560 EUR |
20.6010 EUR |
23.5540 EUR |
21.6020 EUR |
| 2024-01-06 |
22.8088 EUR |
212,356.4284 MOVR |
23.9450 EUR |
21.3950 EUR |
24.2750 EUR |
23.0880 EUR |
| 2024-01-05 |
25.0815 EUR |
407,523.8057 MOVR |
25.0710 EUR |
23.1080 EUR |
27.7180 EUR |
23.8800 EUR |
| 2024-01-04 |
25.0217 EUR |
787,542.0506 MOVR |
22.9910 EUR |
22.0380 EUR |
27.4500 EUR |
24.7410 EUR |
| 2024-01-03 |
22.5057 EUR |
642,505.3557 MOVR |
22.4580 EUR |
14.1570 EUR |
27.5000 EUR |
23.0230 EUR |
| 2024-01-02 |
22.5756 EUR |
233,819.9899 MOVR |
22.8510 EUR |
20.6660 EUR |
24.0000 EUR |
22.5760 EUR |
| 2024-01-01 |
22.9345 EUR |
236,359.4451 MOVR |
22.5080 EUR |
22.0000 EUR |
24.0980 EUR |
22.6910 EUR |
| 2023-12-31 |
24.0610 EUR |
405,230.4216 MOVR |
24.5080 EUR |
21.5630 EUR |
25.9990 EUR |
22.4000 EUR |
| 2023-12-30 |
25.1955 EUR |
496,540.7192 MOVR |
26.5240 EUR |
23.5050 EUR |
27.8000 EUR |
25.0960 EUR |
| 2023-12-29 |
25.7767 EUR |
1,776,125.7078 MOVR |
19.6040 EUR |
19.0300 EUR |
30.0000 EUR |
25.9990 EUR |
| 2023-12-28 |
20.6046 EUR |
484,913.9228 MOVR |
22.7170 EUR |
18.7920 EUR |
24.5370 EUR |
19.4410 EUR |
| 2023-12-27 |
23.7694 EUR |
615,387.1355 MOVR |
26.5000 EUR |
21.3140 EUR |
27.1020 EUR |
22.8200 EUR |
| 2023-12-26 |
28.5398 EUR |
691,275.8773 MOVR |
29.4530 EUR |
25.0030 EUR |
31.4000 EUR |
26.2910 EUR |
| 2023-12-25 |
30.1117 EUR |
1,219,074.4324 MOVR |
30.0040 EUR |
26.0900 EUR |
34.8430 EUR |
31.3670 EUR |
| 2023-12-24 |
29.9919 EUR |
3,667,763.7098 MOVR |
21.6920 EUR |
17.7520 EUR |
39.9000 EUR |
31.2740 EUR |
| 2023-12-23 |
16.5479 EUR |
3,255,298.8299 MOVR |
8.8290 EUR |
8.2000 EUR |
24.9900 EUR |
22.4260 EUR |
| 2023-12-22 |
9.1437 EUR |
1,606,247.6006 MOVR |
8.3683 EUR |
7.8518 EUR |
10.5830 EUR |
8.8625 EUR |
| 2023-12-21 |
7.4284 EUR |
709,722.8515 MOVR |
6.0542 EUR |
5.9681 EUR |
10.0000 EUR |
7.5497 EUR |
| 2023-12-20 |
6.0567 EUR |
40,772.0176 MOVR |
5.8095 EUR |
5.7671 EUR |
6.2406 EUR |
6.0081 EUR |
| 2023-12-19 |
5.9080 EUR |
33,315.0059 MOVR |
5.9525 EUR |
5.6833 EUR |
6.1324 EUR |
5.7679 EUR |
| 2023-12-18 |
5.8556 EUR |
32,815.6212 MOVR |
6.0676 EUR |
5.6031 EUR |
6.0999 EUR |
5.9580 EUR |
| 2023-12-17 |
6.1898 EUR |
28,447.7456 MOVR |
6.4219 EUR |
6.0356 EUR |
6.4219 EUR |
6.0538 EUR |
| 2023-12-16 |
6.3499 EUR |
30,390.4197 MOVR |
6.1568 EUR |
6.1107 EUR |
6.5700 EUR |
6.4233 EUR |
| 2023-12-15 |
6.2403 EUR |
15,382.1898 MOVR |
6.4300 EUR |
6.0836 EUR |
6.4300 EUR |
6.2568 EUR |
| 2023-12-14 |
6.4031 EUR |
41,358.1196 MOVR |
6.2348 EUR |
6.1850 EUR |
6.6510 EUR |
6.4769 EUR |
| 2023-12-13 |
6.1014 EUR |
36,145.8524 MOVR |
6.2168 EUR |
5.9316 EUR |
6.4518 EUR |
6.2886 EUR |
| 2023-12-12 |
6.2561 EUR |
30,250.0948 MOVR |
6.1868 EUR |
6.0457 EUR |
6.4590 EUR |
6.2042 EUR |
| 2023-12-11 |
6.1929 EUR |
56,095.6017 MOVR |
6.8235 EUR |
6.0000 EUR |
6.8739 EUR |
6.1500 EUR |
| 2023-12-10 |
6.7641 EUR |
23,968.2616 MOVR |
6.7850 EUR |
6.5998 EUR |
6.9877 EUR |
6.8534 EUR |
| 2023-12-09 |
7.0712 EUR |
57,756.8511 MOVR |
7.0206 EUR |
6.7403 EUR |
7.3342 EUR |
6.7574 EUR |
| 2023-12-08 |
6.8581 EUR |
52,585.2812 MOVR |
6.7699 EUR |
6.6388 EUR |
7.0600 EUR |
7.0388 EUR |
| 2023-12-07 |
6.7005 EUR |
41,716.3482 MOVR |
6.6701 EUR |
6.5158 EUR |
6.8742 EUR |
6.7608 EUR |
| 2023-12-06 |
6.7249 EUR |
64,349.2550 MOVR |
6.9443 EUR |
6.5000 EUR |
6.9956 EUR |
6.6682 EUR |
| 2023-12-05 |
6.8880 EUR |
95,989.4249 MOVR |
6.5659 EUR |
6.5226 EUR |
7.2499 EUR |
6.9350 EUR |
| 2023-12-04 |
6.6097 EUR |
132,099.8508 MOVR |
6.3314 EUR |
6.2344 EUR |
7.1766 EUR |
6.5195 EUR |
| 2023-12-03 |
6.3695 EUR |
62,409.3064 MOVR |
6.2803 EUR |
6.1966 EUR |
6.4981 EUR |
6.3426 EUR |
| 2023-12-02 |
6.2706 EUR |
69,792.6419 MOVR |
6.2064 EUR |
6.1344 EUR |
6.3834 EUR |
6.3123 EUR |
| 2023-12-01 |
6.1980 EUR |
79,408.9420 MOVR |
6.0860 EUR |
6.0038 EUR |
6.3644 EUR |
6.2348 EUR |
| 2023-11-30 |
5.9807 EUR |
79,194.2670 MOVR |
5.8222 EUR |
5.8222 EUR |
6.1717 EUR |
5.9916 EUR |
| 2023-11-29 |
5.9175 EUR |
84,185.7538 MOVR |
6.0152 EUR |
5.7589 EUR |
6.0708 EUR |
5.7962 EUR |
| 2023-11-28 |
6.0753 EUR |
129,805.6219 MOVR |
6.0279 EUR |
5.9373 EUR |
6.3294 EUR |
6.0073 EUR |
| 2023-11-27 |
6.0624 EUR |
366,985.5940 MOVR |
5.9828 EUR |
5.5460 EUR |
6.8000 EUR |
5.9886 EUR |