Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-28 |
15.2106 USDT |
6,309.1628 |
15.4046 USDT |
14.7500 USDT |
15.5090 USDT |
15.3577 USDT |
| 2024-05-27 |
15.3749 USDT |
6,816.8229 |
15.2639 USDT |
15.0321 USDT |
15.7898 USDT |
15.4628 USDT |
| 2024-05-26 |
15.2451 USDT |
7,152.8165 |
15.4568 USDT |
15.1196 USDT |
15.5440 USDT |
15.2140 USDT |
| 2024-05-25 |
15.6435 USDT |
3,276.6362 |
15.6808 USDT |
15.3571 USDT |
15.9153 USDT |
15.4003 USDT |
| 2024-05-24 |
15.2659 USDT |
4,528.2392 |
15.1177 USDT |
14.6687 USDT |
15.6922 USDT |
15.6259 USDT |
| 2024-05-23 |
14.9010 USDT |
13,813.1863 |
15.4687 USDT |
14.3932 USDT |
15.6209 USDT |
14.6927 USDT |
| 2024-05-22 |
15.4840 USDT |
7,799.6189 |
15.7674 USDT |
15.1656 USDT |
15.8299 USDT |
15.4172 USDT |
| 2024-05-21 |
15.7441 USDT |
21,148.5846 |
15.3079 USDT |
15.1283 USDT |
16.1600 USDT |
15.7167 USDT |
| 2024-05-20 |
14.3488 USDT |
10,889.6719 |
13.9755 USDT |
13.6520 USDT |
15.3529 USDT |
15.2114 USDT |
| 2024-05-19 |
14.1643 USDT |
4,367.6514 |
14.7138 USDT |
13.8012 USDT |
14.7831 USDT |
13.9968 USDT |
| 2024-05-18 |
14.7617 USDT |
4,474.7119 |
14.6922 USDT |
14.4730 USDT |
15.0939 USDT |
14.6782 USDT |
| 2024-05-17 |
14.6028 USDT |
4,640.3225 |
14.4111 USDT |
14.1691 USDT |
15.0915 USDT |
14.7981 USDT |
| 2024-05-16 |
14.6498 USDT |
8,687.3178 |
14.9783 USDT |
14.1416 USDT |
15.2508 USDT |
14.3700 USDT |
| 2024-05-15 |
14.8421 USDT |
10,498.3869 |
14.4281 USDT |
14.0820 USDT |
15.2601 USDT |
15.0437 USDT |
| 2024-05-14 |
14.8615 USDT |
9,994.7226 |
15.1620 USDT |
14.3932 USDT |
15.4866 USDT |
14.6468 USDT |
| 2024-05-13 |
15.2951 USDT |
11,877.3279 |
15.7714 USDT |
14.7180 USDT |
16.0957 USDT |
15.2965 USDT |
| 2024-05-12 |
16.1860 USDT |
21,783.8956 |
16.0653 USDT |
15.7010 USDT |
16.9280 USDT |
15.7821 USDT |
| 2024-05-11 |
16.0828 USDT |
30,121.3008 |
14.5994 USDT |
14.5994 USDT |
16.6348 USDT |
16.1915 USDT |
| 2024-05-10 |
14.7125 USDT |
41,151.7953 |
15.6033 USDT |
14.0604 USDT |
15.8066 USDT |
14.4642 USDT |
| 2024-05-09 |
15.9355 USDT |
106,177.4354 |
14.2061 USDT |
13.6895 USDT |
17.8720 USDT |
15.6981 USDT |
| 2024-05-08 |
13.7288 USDT |
13,112.0539 |
13.3067 USDT |
12.8660 USDT |
14.7898 USDT |
13.9390 USDT |
| 2024-05-07 |
13.9113 USDT |
16,213.8441 |
13.8957 USDT |
13.4750 USDT |
14.4885 USDT |
13.5815 USDT |
| 2024-05-06 |
14.3065 USDT |
12,619.0641 |
13.7631 USDT |
13.7631 USDT |
14.8805 USDT |
14.0664 USDT |
| 2024-05-05 |
13.7210 USDT |
6,906.6658 |
13.8584 USDT |
13.3099 USDT |
13.9727 USDT |
13.9498 USDT |
| 2024-05-04 |
14.2243 USDT |
36,346.8484 |
15.0219 USDT |
13.6722 USDT |
15.2323 USDT |
13.9707 USDT |
| 2024-05-03 |
13.9918 USDT |
17,774.2861 |
12.4863 USDT |
12.3718 USDT |
15.2000 USDT |
14.4528 USDT |
| 2024-05-02 |
12.1422 USDT |
3,389.4913 |
12.1825 USDT |
11.7500 USDT |
12.5288 USDT |
12.4307 USDT |
| 2024-05-01 |
11.6663 USDT |
10,451.8534 |
12.0663 USDT |
11.1323 USDT |
12.4464 USDT |
12.1320 USDT |
| 2024-04-30 |
11.9259 USDT |
9,740.7450 |
12.8613 USDT |
11.4785 USDT |
13.0118 USDT |
12.1095 USDT |
| 2024-04-29 |
12.6561 USDT |
2,536.3666 |
12.9409 USDT |
12.3124 USDT |
13.2234 USDT |
12.5532 USDT |
| 2024-04-28 |
13.3456 USDT |
1,914.3610 |
13.1342 USDT |
13.1280 USDT |
13.8287 USDT |
13.2227 USDT |
| 2024-04-27 |
12.5819 USDT |
3,727.9704 |
12.8318 USDT |
12.2167 USDT |
13.2142 USDT |
13.0753 USDT |
| 2024-04-26 |
13.0433 USDT |
3,460.5140 |
13.3000 USDT |
12.7418 USDT |
13.3057 USDT |
12.9889 USDT |
| 2024-04-25 |
13.1900 USDT |
7,055.8671 |
12.9822 USDT |
12.6184 USDT |
13.6498 USDT |
13.3461 USDT |
| 2024-04-24 |
13.8813 USDT |
8,041.9061 |
13.7667 USDT |
13.0638 USDT |
14.4271 USDT |
13.1803 USDT |
| 2024-04-23 |
13.8431 USDT |
5,186.6911 |
14.0434 USDT |
13.6775 USDT |
14.2253 USDT |
13.8783 USDT |
| 2024-04-22 |
13.9902 USDT |
6,280.0479 |
13.6216 USDT |
13.5215 USDT |
14.1834 USDT |
14.0728 USDT |
| 2024-04-21 |
13.7590 USDT |
5,479.4687 |
14.0631 USDT |
13.3877 USDT |
14.1093 USDT |
13.5919 USDT |
| 2024-04-20 |
13.3280 USDT |
8,544.7500 |
12.7330 USDT |
12.5589 USDT |
14.2325 USDT |
14.1468 USDT |
| 2024-04-19 |
12.3868 USDT |
7,429.9532 |
12.4733 USDT |
11.4800 USDT |
12.9758 USDT |
12.8150 USDT |
| 2024-04-18 |
12.3379 USDT |
4,112.9225 |
12.2079 USDT |
11.7643 USDT |
12.6231 USDT |
12.4786 USDT |
| 2024-04-17 |
12.0938 USDT |
8,258.1014 |
12.6346 USDT |
11.6242 USDT |
12.7069 USDT |
12.3373 USDT |
| 2024-04-16 |
12.4613 USDT |
6,200.3977 |
12.4667 USDT |
11.9487 USDT |
12.7820 USDT |
12.6460 USDT |
| 2024-04-15 |
12.9872 USDT |
10,655.1091 |
12.9284 USDT |
11.8802 USDT |
13.6369 USDT |
12.4718 USDT |
| 2024-04-14 |
12.1579 USDT |
21,177.9693 |
11.7613 USDT |
11.1388 USDT |
12.7190 USDT |
12.2767 USDT |
| 2024-04-13 |
11.7865 USDT |
44,734.8562 |
13.6075 USDT |
9.9759 USDT |
13.8487 USDT |
11.7418 USDT |
| 2024-04-12 |
14.6825 USDT |
38,523.6191 |
17.7191 USDT |
10.1531 USDT |
18.0991 USDT |
12.8782 USDT |
| 2024-04-11 |
18.0868 USDT |
6,672.5825 |
18.0997 USDT |
17.5819 USDT |
18.5365 USDT |
17.8142 USDT |
| 2024-04-10 |
17.8450 USDT |
6,865.0618 |
18.4965 USDT |
17.0765 USDT |
18.5970 USDT |
18.1225 USDT |
| 2024-04-09 |
19.0968 USDT |
6,842.2067 |
19.8429 USDT |
18.4665 USDT |
19.8644 USDT |
18.5726 USDT |