Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
9.3992 USDT |
11,800.1816 |
9.3470 USDT |
9.1600 USDT |
9.6638 USDT |
9.5447 USDT |
| 2024-08-27 |
9.7969 USDT |
15,823.5406 |
10.1176 USDT |
9.2527 USDT |
10.3432 USDT |
9.3691 USDT |
| 2024-08-26 |
10.3521 USDT |
17,406.1306 |
10.6191 USDT |
9.9838 USDT |
10.6881 USDT |
10.0636 USDT |
| 2024-08-25 |
10.7816 USDT |
7,199.8907 |
11.1240 USDT |
10.5000 USDT |
11.1610 USDT |
10.5886 USDT |
| 2024-08-24 |
11.5620 USDT |
22,937.3909 |
11.1950 USDT |
11.1743 USDT |
11.9367 USDT |
11.3617 USDT |
| 2024-08-23 |
11.0757 USDT |
35,401.6607 |
10.7402 USDT |
10.5744 USDT |
11.6358 USDT |
11.1912 USDT |
| 2024-08-22 |
10.6957 USDT |
78,279.7987 |
10.7041 USDT |
10.1236 USDT |
11.5564 USDT |
10.8944 USDT |
| 2024-08-21 |
9.6252 USDT |
34,896.0319 |
8.4282 USDT |
8.3079 USDT |
10.6732 USDT |
10.6329 USDT |
| 2024-08-20 |
8.2849 USDT |
11,373.0483 |
8.3266 USDT |
8.1018 USDT |
8.4808 USDT |
8.3333 USDT |
| 2024-08-19 |
8.0924 USDT |
8,013.5064 |
8.0060 USDT |
7.8646 USDT |
8.3859 USDT |
8.2712 USDT |
| 2024-08-18 |
8.1132 USDT |
2,316.5585 |
7.8774 USDT |
7.7267 USDT |
8.3406 USDT |
8.2361 USDT |
| 2024-08-17 |
7.9334 USDT |
1,885.6495 |
7.9583 USDT |
7.8000 USDT |
7.9865 USDT |
7.8278 USDT |
| 2024-08-16 |
7.9476 USDT |
7,190.1564 |
7.8432 USDT |
7.7000 USDT |
8.0968 USDT |
7.9505 USDT |
| 2024-08-15 |
8.1089 USDT |
5,066.2931 |
8.2130 USDT |
7.6197 USDT |
8.2999 USDT |
7.6490 USDT |
| 2024-08-14 |
8.2429 USDT |
3,571.3189 |
8.3803 USDT |
8.0278 USDT |
8.4464 USDT |
8.1344 USDT |
| 2024-08-13 |
8.3099 USDT |
3,990.6004 |
8.4079 USDT |
8.0487 USDT |
8.6120 USDT |
8.4452 USDT |
| 2024-08-12 |
8.1523 USDT |
3,498.0471 |
7.7382 USDT |
7.7328 USDT |
8.4498 USDT |
8.2968 USDT |
| 2024-08-11 |
8.0880 USDT |
5,925.1531 |
8.3485 USDT |
7.7134 USDT |
8.7440 USDT |
7.7134 USDT |
| 2024-08-10 |
8.2091 USDT |
759.8131 |
8.1319 USDT |
8.0344 USDT |
8.3483 USDT |
8.3396 USDT |
| 2024-08-09 |
8.0689 USDT |
5,487.6402 |
8.3003 USDT |
7.8905 USDT |
8.3101 USDT |
8.0975 USDT |
| 2024-08-08 |
7.7236 USDT |
2,040.4648 |
7.3284 USDT |
7.2274 USDT |
7.9429 USDT |
7.8802 USDT |
| 2024-08-07 |
7.5961 USDT |
8,302.0129 |
7.7189 USDT |
7.2184 USDT |
7.9571 USDT |
7.3375 USDT |
| 2024-08-06 |
7.7122 USDT |
6,193.7656 |
7.2203 USDT |
7.2155 USDT |
7.8820 USDT |
7.7642 USDT |
| 2024-08-05 |
6.7666 USDT |
33,971.0604 |
7.8888 USDT |
6.1854 USDT |
7.9244 USDT |
7.2917 USDT |
| 2024-08-04 |
8.0417 USDT |
6,521.4467 |
8.3271 USDT |
7.5868 USDT |
8.4887 USDT |
7.9733 USDT |
| 2024-08-03 |
8.4878 USDT |
5,616.1868 |
8.7796 USDT |
8.0554 USDT |
8.9470 USDT |
8.3172 USDT |
| 2024-08-02 |
9.0437 USDT |
9,775.4062 |
9.5211 USDT |
8.7242 USDT |
9.5607 USDT |
8.8801 USDT |
| 2024-08-01 |
9.2437 USDT |
9,093.5570 |
9.7256 USDT |
8.7648 USDT |
9.8249 USDT |
9.5757 USDT |
| 2024-07-31 |
10.1078 USDT |
3,184.0168 |
9.9721 USDT |
9.8856 USDT |
10.3434 USDT |
10.1940 USDT |
| 2024-07-30 |
10.2511 USDT |
2,950.9009 |
10.4839 USDT |
9.8402 USDT |
10.6698 USDT |
9.9929 USDT |
| 2024-07-29 |
10.7765 USDT |
3,840.3320 |
10.4443 USDT |
10.4443 USDT |
11.0223 USDT |
10.5881 USDT |
| 2024-07-28 |
10.7046 USDT |
2,095.3161 |
10.8736 USDT |
10.3594 USDT |
10.9324 USDT |
10.3780 USDT |
| 2024-07-27 |
10.8899 USDT |
3,049.5820 |
11.0407 USDT |
10.6377 USDT |
11.0783 USDT |
10.7231 USDT |
| 2024-07-26 |
10.7723 USDT |
9,844.8212 |
10.4323 USDT |
10.3918 USDT |
11.0859 USDT |
11.0277 USDT |
| 2024-07-25 |
10.3929 USDT |
7,310.3211 |
10.7364 USDT |
9.9500 USDT |
10.8024 USDT |
10.1319 USDT |
| 2024-07-24 |
11.0735 USDT |
3,223.1325 |
11.1218 USDT |
10.6550 USDT |
11.3566 USDT |
10.7001 USDT |
| 2024-07-23 |
11.0864 USDT |
7,299.3667 |
11.3122 USDT |
10.6112 USDT |
11.5104 USDT |
11.0657 USDT |
| 2024-07-22 |
11.7022 USDT |
7,012.5026 |
12.0694 USDT |
11.4658 USDT |
12.2879 USDT |
11.5808 USDT |
| 2024-07-21 |
11.4820 USDT |
6,732.4959 |
11.5755 USDT |
11.0032 USDT |
12.1841 USDT |
12.1754 USDT |
| 2024-07-20 |
11.6178 USDT |
10,217.6020 |
11.3197 USDT |
11.2035 USDT |
11.9739 USDT |
11.5478 USDT |
| 2024-07-19 |
11.0187 USDT |
9,002.2038 |
10.9365 USDT |
10.5756 USDT |
11.3558 USDT |
11.3558 USDT |
| 2024-07-18 |
11.4053 USDT |
13,060.1322 |
11.4566 USDT |
10.7742 USDT |
11.7520 USDT |
10.8695 USDT |
| 2024-07-17 |
11.3968 USDT |
6,981.7243 |
11.2287 USDT |
11.1749 USDT |
11.7991 USDT |
11.6253 USDT |
| 2024-07-16 |
11.0004 USDT |
8,771.5340 |
10.7580 USDT |
10.4822 USDT |
11.5000 USDT |
11.3535 USDT |
| 2024-07-15 |
11.0297 USDT |
34,707.0346 |
10.1236 USDT |
10.0967 USDT |
11.6387 USDT |
10.6039 USDT |
| 2024-07-14 |
9.6579 USDT |
5,653.7361 |
9.5810 USDT |
9.5169 USDT |
9.9721 USDT |
9.9721 USDT |
| 2024-07-13 |
9.5453 USDT |
1,867.8344 |
9.4310 USDT |
9.3693 USDT |
9.6437 USDT |
9.5587 USDT |
| 2024-07-12 |
9.2288 USDT |
2,599.0824 |
9.3556 USDT |
9.0655 USDT |
9.4684 USDT |
9.3781 USDT |
| 2024-07-11 |
9.5441 USDT |
7,870.8259 |
9.3966 USDT |
9.2938 USDT |
9.7822 USDT |
9.3611 USDT |
| 2024-07-10 |
9.5107 USDT |
8,445.8457 |
9.3187 USDT |
9.2183 USDT |
9.8029 USDT |
9.3560 USDT |