Identifier on Bitvavo: MOVR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-26 |
6.0397 EUR |
92,971.8431 MOVR |
6.2115 EUR |
5.7420 EUR |
6.4195 EUR |
5.9841 EUR |
| 2023-11-25 |
6.0758 EUR |
115,459.5616 MOVR |
6.0804 EUR |
5.9271 EUR |
6.4500 EUR |
6.1934 EUR |
| 2023-11-24 |
6.2497 EUR |
182,945.5951 MOVR |
6.4141 EUR |
5.9190 EUR |
6.7232 EUR |
6.1029 EUR |
| 2023-11-23 |
6.2950 EUR |
259,192.3647 MOVR |
6.0123 EUR |
5.9384 EUR |
6.6466 EUR |
6.3824 EUR |
| 2023-11-22 |
6.0650 EUR |
557,450.8470 MOVR |
5.7150 EUR |
5.7078 EUR |
6.6800 EUR |
5.9830 EUR |
| 2023-11-21 |
6.5884 EUR |
1,454,728.2299 MOVR |
5.4023 EUR |
5.2917 EUR |
7.7550 EUR |
5.9447 EUR |
| 2023-11-20 |
5.3560 EUR |
36,599.9687 MOVR |
5.2629 EUR |
5.1826 EUR |
5.7200 EUR |
5.4766 EUR |
| 2023-11-19 |
5.2526 EUR |
16,501.4276 MOVR |
5.2679 EUR |
5.1553 EUR |
5.3282 EUR |
5.2858 EUR |
| 2023-11-18 |
5.1831 EUR |
12,114.9158 MOVR |
5.3400 EUR |
4.9919 EUR |
5.3400 EUR |
5.2444 EUR |
| 2023-11-17 |
5.2523 EUR |
24,508.3005 MOVR |
5.4077 EUR |
5.0482 EUR |
5.4970 EUR |
5.3155 EUR |
| 2023-11-16 |
5.6444 EUR |
40,606.8984 MOVR |
5.7608 EUR |
5.4593 EUR |
6.0500 EUR |
5.5145 EUR |
| 2023-11-15 |
5.7367 EUR |
75,725.9807 MOVR |
5.7433 EUR |
5.5084 EUR |
5.9338 EUR |
5.7297 EUR |
| 2023-11-14 |
5.7488 EUR |
97,114.0037 MOVR |
5.6022 EUR |
5.4278 EUR |
6.0809 EUR |
5.6920 EUR |
| 2023-11-13 |
5.7132 EUR |
83,897.8805 MOVR |
5.7741 EUR |
5.5151 EUR |
6.0642 EUR |
5.5800 EUR |
| 2023-11-12 |
5.6892 EUR |
75,934.9203 MOVR |
5.5011 EUR |
5.3673 EUR |
5.8871 EUR |
5.7232 EUR |
| 2023-11-11 |
5.5236 EUR |
79,005.6832 MOVR |
5.8319 EUR |
5.3156 EUR |
5.8563 EUR |
5.4461 EUR |
| 2023-11-10 |
5.4409 EUR |
191,849.0206 MOVR |
5.5145 EUR |
5.2203 EUR |
5.6473 EUR |
5.5865 EUR |
| 2023-11-09 |
5.6895 EUR |
529,801.4907 MOVR |
5.8892 EUR |
5.0022 EUR |
6.2100 EUR |
5.4611 EUR |
| 2023-11-08 |
6.1433 EUR |
1,062,603.1240 MOVR |
6.3066 EUR |
5.6856 EUR |
6.8500 EUR |
5.9639 EUR |
| 2023-11-07 |
6.0739 EUR |
1,757,928.9123 MOVR |
4.6362 EUR |
4.5212 EUR |
6.8616 EUR |
6.3356 EUR |
| 2023-11-06 |
4.5286 EUR |
19,912.2678 MOVR |
4.4475 EUR |
4.3400 EUR |
4.7408 EUR |
4.6673 EUR |
| 2023-11-05 |
4.3712 EUR |
20,246.4577 MOVR |
4.2515 EUR |
4.2359 EUR |
4.5075 EUR |
4.4530 EUR |
| 2023-11-04 |
4.2104 EUR |
9,926.0199 MOVR |
4.1805 EUR |
4.1232 EUR |
4.2887 EUR |
4.2503 EUR |
| 2023-11-03 |
4.0784 EUR |
20,282.7515 MOVR |
4.1399 EUR |
3.9921 EUR |
4.1810 EUR |
4.1801 EUR |
| 2023-11-02 |
4.3566 EUR |
91,617.1777 MOVR |
4.2183 EUR |
4.0979 EUR |
4.5875 EUR |
4.2088 EUR |
| 2023-11-01 |
4.0462 EUR |
15,595.1702 MOVR |
4.0373 EUR |
3.9043 EUR |
4.2274 EUR |
4.2119 EUR |
| 2023-10-31 |
4.0381 EUR |
13,717.8203 MOVR |
4.1058 EUR |
3.9076 EUR |
4.1547 EUR |
4.0205 EUR |
| 2023-10-30 |
4.1541 EUR |
37,186.2712 MOVR |
4.1492 EUR |
4.0705 EUR |
4.2700 EUR |
4.1312 EUR |
| 2023-10-29 |
4.1264 EUR |
47,912.9057 MOVR |
4.1326 EUR |
4.0193 EUR |
4.2685 EUR |
4.1750 EUR |
| 2023-10-28 |
4.0421 EUR |
34,585.8064 MOVR |
3.8828 EUR |
3.8666 EUR |
4.1407 EUR |
4.1232 EUR |
| 2023-10-27 |
3.8938 EUR |
11,371.7216 MOVR |
3.9308 EUR |
3.8226 EUR |
3.9678 EUR |
3.8763 EUR |
| 2023-10-26 |
4.0200 EUR |
36,570.6222 MOVR |
3.9417 EUR |
3.8184 EUR |
4.1869 EUR |
3.9837 EUR |
| 2023-10-25 |
3.8590 EUR |
18,793.5342 MOVR |
3.8245 EUR |
3.7394 EUR |
3.9556 EUR |
3.9224 EUR |
| 2023-10-24 |
3.8200 EUR |
30,156.5828 MOVR |
3.7525 EUR |
3.6929 EUR |
3.9520 EUR |
3.8024 EUR |
| 2023-10-23 |
3.6802 EUR |
21,261.6245 MOVR |
3.6498 EUR |
3.6212 EUR |
3.7565 EUR |
3.7402 EUR |
| 2023-10-22 |
3.5747 EUR |
10,790.6728 MOVR |
3.6208 EUR |
3.5407 EUR |
3.6544 EUR |
3.5954 EUR |
| 2023-10-21 |
3.5878 EUR |
9,125.5593 MOVR |
3.5316 EUR |
3.5039 EUR |
3.7149 EUR |
3.6310 EUR |
| 2023-10-20 |
3.5138 EUR |
34,415.6000 MOVR |
3.4572 EUR |
3.4536 EUR |
3.6795 EUR |
3.5531 EUR |
| 2023-10-19 |
3.4853 EUR |
16,861.0023 MOVR |
3.5115 EUR |
3.4278 EUR |
3.8000 EUR |
3.4479 EUR |
| 2023-10-18 |
3.5857 EUR |
28,772.5319 MOVR |
3.6224 EUR |
3.4511 EUR |
3.6474 EUR |
3.5181 EUR |
| 2023-10-17 |
3.6599 EUR |
6,964.6988 MOVR |
3.6411 EUR |
3.5981 EUR |
3.7162 EUR |
3.6629 EUR |
| 2023-10-16 |
3.6783 EUR |
12,149.7252 MOVR |
3.6765 EUR |
3.6260 EUR |
3.7287 EUR |
3.6625 EUR |
| 2023-10-15 |
3.6910 EUR |
11,090.2792 MOVR |
3.6462 EUR |
3.6368 EUR |
3.7437 EUR |
3.6731 EUR |
| 2023-10-14 |
3.6770 EUR |
20,002.6943 MOVR |
3.6167 EUR |
3.5857 EUR |
3.8040 EUR |
3.6412 EUR |
| 2023-10-13 |
3.5824 EUR |
21,215.8079 MOVR |
3.4871 EUR |
3.4747 EUR |
3.6499 EUR |
3.6150 EUR |
| 2023-10-12 |
3.5101 EUR |
53,471.9067 MOVR |
3.5302 EUR |
3.3909 EUR |
3.5948 EUR |
3.4819 EUR |
| 2023-10-11 |
3.5411 EUR |
18,008.3767 MOVR |
3.6278 EUR |
3.4697 EUR |
3.6329 EUR |
3.5314 EUR |
| 2023-10-10 |
3.6042 EUR |
8,536.4883 MOVR |
3.6051 EUR |
3.5634 EUR |
3.6870 EUR |
3.6314 EUR |
| 2023-10-09 |
3.6475 EUR |
11,394.2402 MOVR |
3.7488 EUR |
3.5986 EUR |
3.7840 EUR |
3.6222 EUR |
| 2023-10-08 |
3.8538 EUR |
48,950.5861 MOVR |
3.9359 EUR |
3.7297 EUR |
4.0998 EUR |
3.7439 EUR |