Identifier on Bitvavo: MOVR-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-19 |
12.0436 EUR |
19,029.1832 MOVR |
12.6880 EUR |
11.3310 EUR |
13.0170 EUR |
11.9120 EUR |
| 2024-12-18 |
13.3453 EUR |
20,513.6854 MOVR |
13.6350 EUR |
12.3100 EUR |
13.9130 EUR |
12.8780 EUR |
| 2024-12-17 |
14.3977 EUR |
12,418.8237 MOVR |
14.8400 EUR |
13.8430 EUR |
14.8580 EUR |
13.8430 EUR |
| 2024-12-16 |
15.2398 EUR |
12,245.1953 MOVR |
15.5160 EUR |
14.5530 EUR |
15.9470 EUR |
14.9770 EUR |
| 2024-12-15 |
15.3736 EUR |
6,282.5860 MOVR |
15.3140 EUR |
14.8330 EUR |
15.8280 EUR |
15.4690 EUR |
| 2024-12-14 |
15.7236 EUR |
7,658.2440 MOVR |
16.3670 EUR |
14.9190 EUR |
16.5740 EUR |
15.2330 EUR |
| 2024-12-13 |
16.1350 EUR |
10,160.5421 MOVR |
16.6410 EUR |
15.8970 EUR |
16.6740 EUR |
16.1520 EUR |
| 2024-12-12 |
16.7332 EUR |
12,014.6636 MOVR |
16.1010 EUR |
16.0560 EUR |
17.3340 EUR |
16.5350 EUR |
| 2024-12-11 |
15.6990 EUR |
18,529.4254 MOVR |
14.4450 EUR |
13.8840 EUR |
16.6990 EUR |
16.3060 EUR |
| 2024-12-10 |
14.1708 EUR |
26,599.5154 MOVR |
14.3100 EUR |
12.9350 EUR |
15.0230 EUR |
14.5460 EUR |
| 2024-12-09 |
15.6218 EUR |
30,398.5381 MOVR |
18.4700 EUR |
12.2640 EUR |
18.5020 EUR |
14.7390 EUR |
| 2024-12-08 |
18.2814 EUR |
5,018.2605 MOVR |
18.1060 EUR |
17.7670 EUR |
18.7200 EUR |
18.6010 EUR |
| 2024-12-07 |
18.4817 EUR |
11,790.3044 MOVR |
18.6720 EUR |
18.0250 EUR |
18.8210 EUR |
18.2470 EUR |
| 2024-12-06 |
18.9036 EUR |
16,131.1172 MOVR |
18.2780 EUR |
18.1110 EUR |
19.4800 EUR |
18.7540 EUR |
| 2024-12-05 |
18.2749 EUR |
27,731.2948 MOVR |
18.7450 EUR |
17.4210 EUR |
18.7580 EUR |
17.9870 EUR |
| 2024-12-04 |
18.9869 EUR |
73,132.2422 MOVR |
18.6650 EUR |
18.0620 EUR |
19.7170 EUR |
19.1150 EUR |
| 2024-12-03 |
17.8178 EUR |
162,994.7638 MOVR |
16.4640 EUR |
16.2950 EUR |
19.2240 EUR |
17.9370 EUR |
| 2024-12-02 |
15.4209 EUR |
53,859.3033 MOVR |
16.0910 EUR |
14.6020 EUR |
16.3810 EUR |
16.3300 EUR |
| 2024-12-01 |
15.9176 EUR |
20,090.8185 MOVR |
16.0160 EUR |
15.4880 EUR |
16.3060 EUR |
16.0340 EUR |
| 2024-11-30 |
15.9847 EUR |
19,751.0682 MOVR |
15.6920 EUR |
15.3700 EUR |
16.4420 EUR |
16.3450 EUR |
| 2024-11-29 |
15.6611 EUR |
24,653.0554 MOVR |
15.5600 EUR |
15.3330 EUR |
16.2940 EUR |
15.7390 EUR |
| 2024-11-28 |
15.4027 EUR |
22,553.8509 MOVR |
15.4840 EUR |
14.9030 EUR |
15.7590 EUR |
15.6710 EUR |
| 2024-11-27 |
15.4574 EUR |
18,820.8728 MOVR |
15.0000 EUR |
14.8920 EUR |
15.8790 EUR |
15.5370 EUR |
| 2024-11-26 |
15.4106 EUR |
44,403.3589 MOVR |
15.6220 EUR |
14.3440 EUR |
16.1990 EUR |
15.1370 EUR |
| 2024-11-25 |
16.0620 EUR |
103,463.1105 MOVR |
15.9280 EUR |
15.1570 EUR |
16.9100 EUR |
15.6550 EUR |
| 2024-11-24 |
15.6785 EUR |
207,940.6337 MOVR |
17.2890 EUR |
14.3420 EUR |
17.3700 EUR |
16.0560 EUR |
| 2024-11-23 |
16.5576 EUR |
608,307.7893 MOVR |
11.8650 EUR |
11.7320 EUR |
18.4350 EUR |
17.0520 EUR |
| 2024-11-22 |
11.3880 EUR |
26,001.1781 MOVR |
11.5160 EUR |
11.0600 EUR |
11.6740 EUR |
11.5630 EUR |
| 2024-11-21 |
11.1662 EUR |
18,395.5783 MOVR |
10.6740 EUR |
10.3410 EUR |
11.5790 EUR |
11.4720 EUR |
| 2024-11-20 |
11.1518 EUR |
43,786.3286 MOVR |
11.3000 EUR |
10.4850 EUR |
11.4950 EUR |
10.8180 EUR |
| 2024-11-19 |
11.5250 EUR |
27,183.6717 MOVR |
11.7130 EUR |
11.0810 EUR |
11.8400 EUR |
11.2730 EUR |
| 2024-11-18 |
11.3421 EUR |
55,098.5851 MOVR |
10.6990 EUR |
10.6570 EUR |
11.8300 EUR |
11.6060 EUR |
| 2024-11-17 |
11.4261 EUR |
102,104.3669 MOVR |
10.8160 EUR |
10.2850 EUR |
12.3660 EUR |
10.7950 EUR |
| 2024-11-16 |
10.7145 EUR |
42,018.1410 MOVR |
10.4460 EUR |
10.2830 EUR |
10.9220 EUR |
10.9100 EUR |
| 2024-11-15 |
10.1320 EUR |
28,915.9545 MOVR |
9.7350 EUR |
9.4703 EUR |
10.6400 EUR |
10.5200 EUR |
| 2024-11-14 |
10.2317 EUR |
25,750.3664 MOVR |
10.1880 EUR |
9.8460 EUR |
10.8060 EUR |
9.9820 EUR |
| 2024-11-13 |
10.1842 EUR |
38,229.3103 MOVR |
10.5190 EUR |
9.6516 EUR |
10.5960 EUR |
10.0390 EUR |
| 2024-11-12 |
10.8478 EUR |
152,488.6103 MOVR |
11.4270 EUR |
9.9339 EUR |
12.2080 EUR |
10.5810 EUR |
| 2024-11-11 |
11.2595 EUR |
88,245.8729 MOVR |
11.1050 EUR |
10.9290 EUR |
11.5760 EUR |
11.1370 EUR |
| 2024-11-10 |
11.0817 EUR |
121,364.9985 MOVR |
11.0120 EUR |
10.6190 EUR |
11.5520 EUR |
11.3680 EUR |
| 2024-11-09 |
11.6806 EUR |
206,146.2955 MOVR |
11.9450 EUR |
10.4170 EUR |
11.9570 EUR |
10.7580 EUR |
| 2024-11-08 |
11.9476 EUR |
519,308.9174 MOVR |
9.1010 EUR |
8.7592 EUR |
13.6780 EUR |
12.1730 EUR |
| 2024-11-07 |
8.9159 EUR |
7,626.9237 MOVR |
9.0309 EUR |
8.6966 EUR |
9.1412 EUR |
9.0464 EUR |
| 2024-11-06 |
8.4621 EUR |
15,926.4013 MOVR |
7.8958 EUR |
7.8958 EUR |
8.7890 EUR |
8.7805 EUR |
| 2024-11-05 |
7.7598 EUR |
4,783.4411 MOVR |
7.5368 EUR |
7.5368 EUR |
7.9013 EUR |
7.8229 EUR |
| 2024-11-04 |
7.5862 EUR |
7,122.6020 MOVR |
7.7873 EUR |
7.2751 EUR |
7.8502 EUR |
7.4771 EUR |
| 2024-11-03 |
7.8692 EUR |
8,183.0683 MOVR |
8.3822 EUR |
7.5793 EUR |
8.3822 EUR |
7.8020 EUR |
| 2024-11-02 |
8.4280 EUR |
11,146.2125 MOVR |
8.5950 EUR |
8.2540 EUR |
8.6403 EUR |
8.3709 EUR |
| 2024-11-01 |
8.6248 EUR |
8,100.8750 MOVR |
8.6365 EUR |
8.3999 EUR |
8.8881 EUR |
8.5506 EUR |
| 2024-10-31 |
8.9726 EUR |
5,523.3783 MOVR |
9.1923 EUR |
8.5320 EUR |
9.1927 EUR |
8.5823 EUR |