Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-09 |
19.0968 USDT |
6,842.2067 |
19.8429 USDT |
18.4665 USDT |
19.8644 USDT |
18.5726 USDT |
| 2024-04-08 |
19.5414 USDT |
8,344.6881 |
19.2161 USDT |
18.8148 USDT |
19.9519 USDT |
19.8135 USDT |
| 2024-04-07 |
19.0386 USDT |
8,763.0942 |
18.8477 USDT |
18.7637 USDT |
19.2681 USDT |
19.0123 USDT |
| 2024-04-06 |
18.7059 USDT |
3,192.4048 |
18.4118 USDT |
18.2815 USDT |
18.9273 USDT |
18.6762 USDT |
| 2024-04-05 |
18.3831 USDT |
10,604.0219 |
19.0482 USDT |
17.7402 USDT |
19.1477 USDT |
18.5660 USDT |
| 2024-04-04 |
19.1280 USDT |
7,291.8491 |
19.0172 USDT |
18.5916 USDT |
19.5853 USDT |
19.0155 USDT |
| 2024-04-03 |
19.0814 USDT |
6,994.1423 |
19.2413 USDT |
18.3000 USDT |
19.7292 USDT |
18.8448 USDT |
| 2024-04-02 |
19.0645 USDT |
15,987.6521 |
20.4818 USDT |
18.3582 USDT |
20.5099 USDT |
19.3500 USDT |
| 2024-04-01 |
20.3318 USDT |
10,410.6306 |
21.1426 USDT |
19.5369 USDT |
21.2017 USDT |
20.3601 USDT |
| 2024-03-31 |
21.1806 USDT |
4,445.9469 |
20.8398 USDT |
20.7740 USDT |
21.3798 USDT |
20.9008 USDT |
| 2024-03-30 |
21.4631 USDT |
10,589.7676 |
22.1385 USDT |
20.8760 USDT |
22.2255 USDT |
20.8760 USDT |
| 2024-03-29 |
21.9352 USDT |
10,800.1783 |
21.7281 USDT |
21.2720 USDT |
22.4889 USDT |
21.8887 USDT |
| 2024-03-28 |
21.4357 USDT |
6,787.4839 |
21.6751 USDT |
21.0138 USDT |
21.9042 USDT |
21.6641 USDT |
| 2024-03-27 |
22.1137 USDT |
10,729.7733 |
22.3639 USDT |
21.2851 USDT |
23.0880 USDT |
21.7188 USDT |
| 2024-03-26 |
22.3619 USDT |
31,002.6462 |
22.3466 USDT |
21.6752 USDT |
23.5496 USDT |
22.3933 USDT |
| 2024-03-25 |
22.1149 USDT |
16,037.7632 |
21.2299 USDT |
21.1097 USDT |
22.8977 USDT |
22.5707 USDT |
| 2024-03-24 |
20.6400 USDT |
10,818.7615 |
20.2798 USDT |
19.9889 USDT |
21.3402 USDT |
21.1953 USDT |
| 2024-03-23 |
20.5450 USDT |
6,473.4955 |
20.4566 USDT |
20.1783 USDT |
20.9628 USDT |
20.3755 USDT |
| 2024-03-22 |
20.7497 USDT |
11,971.3065 |
21.2626 USDT |
19.7967 USDT |
21.6061 USDT |
20.2598 USDT |
| 2024-03-21 |
21.2044 USDT |
16,311.0511 |
21.4863 USDT |
20.6660 USDT |
21.8123 USDT |
21.2908 USDT |
| 2024-03-20 |
19.8504 USDT |
36,987.6274 |
18.8100 USDT |
18.1387 USDT |
21.6092 USDT |
21.4600 USDT |
| 2024-03-19 |
19.4684 USDT |
25,767.2403 |
21.0211 USDT |
18.0900 USDT |
21.3795 USDT |
19.7665 USDT |
| 2024-03-18 |
21.6508 USDT |
22,877.1212 |
22.5022 USDT |
20.6556 USDT |
22.6499 USDT |
20.9506 USDT |
| 2024-03-17 |
22.1311 USDT |
36,182.5392 |
21.8543 USDT |
20.6603 USDT |
22.7662 USDT |
22.6400 USDT |
| 2024-03-16 |
23.1070 USDT |
30,042.8390 |
23.7197 USDT |
21.2560 USDT |
24.7200 USDT |
21.7486 USDT |
| 2024-03-15 |
23.5468 USDT |
50,560.4448 |
25.0650 USDT |
21.6000 USDT |
25.7724 USDT |
23.9678 USDT |
| 2024-03-14 |
25.4873 USDT |
58,982.1904 |
26.8197 USDT |
23.7000 USDT |
27.2152 USDT |
24.8157 USDT |
| 2024-03-13 |
28.2386 USDT |
145,847.2468 |
24.5911 USDT |
24.1682 USDT |
32.6675 USDT |
26.6120 USDT |
| 2024-03-12 |
23.9698 USDT |
38,536.7364 |
24.2989 USDT |
22.5222 USDT |
25.3722 USDT |
23.6138 USDT |
| 2024-03-11 |
23.3596 USDT |
62,171.4753 |
22.5831 USDT |
20.9206 USDT |
24.7461 USDT |
24.0886 USDT |
| 2024-03-10 |
23.3354 USDT |
24,178.8871 |
23.5035 USDT |
22.3081 USDT |
24.5715 USDT |
22.8231 USDT |
| 2024-03-09 |
23.1586 USDT |
43,287.5276 |
22.3395 USDT |
22.2561 USDT |
23.9805 USDT |
22.6156 USDT |
| 2024-03-08 |
22.2892 USDT |
34,456.9125 |
22.3366 USDT |
20.2480 USDT |
22.7731 USDT |
22.3883 USDT |
| 2024-03-07 |
23.1030 USDT |
40,335.8280 |
22.8814 USDT |
22.3020 USDT |
24.6454 USDT |
22.5557 USDT |
| 2024-03-06 |
22.7533 USDT |
25,912.5265 |
22.3090 USDT |
21.3919 USDT |
23.2729 USDT |
23.0300 USDT |
| 2024-03-05 |
23.3304 USDT |
76,985.0091 |
24.5703 USDT |
18.6000 USDT |
27.3947 USDT |
22.4584 USDT |
| 2024-03-04 |
24.8000 USDT |
27,825.6830 |
25.2857 USDT |
23.8000 USDT |
25.5632 USDT |
24.6683 USDT |
| 2024-03-03 |
25.3633 USDT |
20,294.1643 |
25.9456 USDT |
24.0306 USDT |
26.7698 USDT |
25.5047 USDT |
| 2024-03-02 |
25.0093 USDT |
26,903.2448 |
25.3460 USDT |
24.1164 USDT |
26.3166 USDT |
25.5503 USDT |
| 2024-03-01 |
24.7730 USDT |
16,491.7943 |
23.4608 USDT |
23.4608 USDT |
25.7272 USDT |
24.7790 USDT |
| 2024-02-29 |
24.2442 USDT |
26,992.3162 |
23.9085 USDT |
23.5714 USDT |
24.8603 USDT |
24.0559 USDT |
| 2024-02-28 |
23.7009 USDT |
46,434.4893 |
23.6199 USDT |
21.4800 USDT |
25.5479 USDT |
23.3969 USDT |
| 2024-02-27 |
23.0350 USDT |
26,907.0037 |
22.9152 USDT |
22.1772 USDT |
23.5568 USDT |
23.3551 USDT |
| 2024-02-26 |
22.3853 USDT |
25,933.6108 |
22.1165 USDT |
21.3331 USDT |
23.3793 USDT |
22.7408 USDT |
| 2024-02-25 |
22.1036 USDT |
11,107.8404 |
22.2586 USDT |
21.8032 USDT |
22.5686 USDT |
21.9803 USDT |
| 2024-02-24 |
21.7904 USDT |
12,037.0239 |
21.2821 USDT |
20.9278 USDT |
22.2905 USDT |
22.2905 USDT |
| 2024-02-23 |
21.7885 USDT |
24,185.9527 |
22.5025 USDT |
20.8294 USDT |
22.6510 USDT |
21.4016 USDT |
| 2024-02-22 |
22.8823 USDT |
16,970.4679 |
23.1490 USDT |
22.3600 USDT |
23.3352 USDT |
22.9429 USDT |
| 2024-02-21 |
22.9535 USDT |
26,208.6365 |
24.0338 USDT |
22.1588 USDT |
24.0947 USDT |
22.4677 USDT |
| 2024-02-20 |
24.3611 USDT |
51,982.0054 |
24.4099 USDT |
22.1515 USDT |
25.9352 USDT |
23.7005 USDT |