Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-19 |
25.3710 USDT |
65,027.9246 |
23.7814 USDT |
23.1607 USDT |
27.5667 USDT |
24.6077 USDT |
| 2024-02-18 |
23.6965 USDT |
31,180.9526 |
22.5459 USDT |
22.2914 USDT |
24.6472 USDT |
23.7438 USDT |
| 2024-02-17 |
22.4529 USDT |
21,573.6661 |
22.4152 USDT |
21.6566 USDT |
23.1159 USDT |
22.5555 USDT |
| 2024-02-16 |
22.6123 USDT |
15,356.3772 |
22.7934 USDT |
21.7609 USDT |
23.2460 USDT |
22.1049 USDT |
| 2024-02-15 |
23.1409 USDT |
25,552.6929 |
23.1850 USDT |
22.4277 USDT |
23.9096 USDT |
22.6256 USDT |
| 2024-02-14 |
23.2032 USDT |
15,157.7191 |
23.0462 USDT |
22.7898 USDT |
23.5338 USDT |
23.1018 USDT |
| 2024-02-13 |
22.9504 USDT |
20,204.2113 |
23.2451 USDT |
22.2000 USDT |
23.4715 USDT |
23.0763 USDT |
| 2024-02-12 |
22.7231 USDT |
25,007.3477 |
22.5731 USDT |
21.6154 USDT |
23.6426 USDT |
23.1814 USDT |
| 2024-02-11 |
22.9933 USDT |
15,834.9841 |
22.7600 USDT |
22.4153 USDT |
23.6000 USDT |
22.5109 USDT |
| 2024-02-10 |
23.0753 USDT |
12,898.1353 |
23.0128 USDT |
22.3762 USDT |
23.6000 USDT |
22.8335 USDT |
| 2024-02-09 |
22.5625 USDT |
22,628.5438 |
21.9690 USDT |
21.9690 USDT |
23.3865 USDT |
22.9840 USDT |
| 2024-02-08 |
22.2421 USDT |
10,068.2702 |
22.4488 USDT |
21.9100 USDT |
22.7325 USDT |
21.9708 USDT |
| 2024-02-07 |
21.8640 USDT |
13,820.1663 |
21.4406 USDT |
21.3330 USDT |
22.4942 USDT |
22.3736 USDT |
| 2024-02-06 |
21.7540 USDT |
4,263.9929 |
21.8126 USDT |
21.4690 USDT |
22.0642 USDT |
21.5583 USDT |
| 2024-02-05 |
22.0669 USDT |
12,421.7828 |
21.6711 USDT |
21.3175 USDT |
22.6917 USDT |
21.7834 USDT |
| 2024-02-04 |
21.6815 USDT |
11,101.6452 |
21.6796 USDT |
21.2269 USDT |
22.0459 USDT |
21.8988 USDT |
| 2024-02-03 |
22.1226 USDT |
6,525.9486 |
22.3076 USDT |
21.8674 USDT |
22.4151 USDT |
22.1022 USDT |
| 2024-02-02 |
22.2935 USDT |
10,684.6019 |
22.1208 USDT |
22.0067 USDT |
22.5488 USDT |
22.2176 USDT |
| 2024-02-01 |
21.9174 USDT |
14,631.6156 |
22.1303 USDT |
21.3159 USDT |
22.3199 USDT |
22.0673 USDT |
| 2024-01-31 |
22.8030 USDT |
19,581.8452 |
22.9075 USDT |
22.2802 USDT |
23.3578 USDT |
22.5554 USDT |
| 2024-01-30 |
23.5401 USDT |
11,552.2089 |
23.7128 USDT |
23.1493 USDT |
23.9212 USDT |
23.2480 USDT |
| 2024-01-29 |
23.5734 USDT |
24,229.4151 |
23.1655 USDT |
23.0958 USDT |
24.1548 USDT |
23.5867 USDT |
| 2024-01-28 |
23.8105 USDT |
35,027.8142 |
25.0300 USDT |
22.7187 USDT |
25.0300 USDT |
23.1500 USDT |
| 2024-01-27 |
23.6709 USDT |
37,839.6049 |
23.0768 USDT |
22.6617 USDT |
24.5000 USDT |
24.4003 USDT |
| 2024-01-26 |
23.0544 USDT |
21,857.3727 |
22.4690 USDT |
22.3000 USDT |
23.4735 USDT |
23.0405 USDT |
| 2024-01-25 |
22.3396 USDT |
29,693.1472 |
22.7999 USDT |
21.7238 USDT |
23.0600 USDT |
22.7563 USDT |
| 2024-01-24 |
22.7844 USDT |
44,344.5200 |
22.5576 USDT |
21.7770 USDT |
23.9609 USDT |
22.4974 USDT |
| 2024-01-23 |
21.6285 USDT |
66,337.4260 |
21.7790 USDT |
19.5500 USDT |
23.9989 USDT |
22.3919 USDT |
| 2024-01-22 |
22.5445 USDT |
37,849.8829 |
23.8012 USDT |
21.4278 USDT |
23.9060 USDT |
21.9232 USDT |
| 2024-01-21 |
24.1930 USDT |
15,195.4132 |
24.3984 USDT |
23.6122 USDT |
24.6000 USDT |
23.9593 USDT |
| 2024-01-20 |
23.9287 USDT |
21,197.4827 |
23.9496 USDT |
23.0000 USDT |
24.6307 USDT |
24.3816 USDT |
| 2024-01-19 |
23.6584 USDT |
35,729.7796 |
23.5649 USDT |
22.2101 USDT |
24.6186 USDT |
23.9204 USDT |
| 2024-01-18 |
24.0513 USDT |
39,715.0646 |
25.1460 USDT |
22.7880 USDT |
25.2323 USDT |
23.5154 USDT |
| 2024-01-17 |
25.3247 USDT |
33,479.0223 |
25.7970 USDT |
24.5042 USDT |
26.2500 USDT |
25.1477 USDT |
| 2024-01-16 |
25.8416 USDT |
25,930.4905 |
25.9642 USDT |
25.0018 USDT |
26.3581 USDT |
25.6530 USDT |
| 2024-01-15 |
27.0557 USDT |
36,752.3990 |
25.5451 USDT |
25.5299 USDT |
28.4644 USDT |
26.6610 USDT |
| 2024-01-14 |
26.4425 USDT |
43,262.8561 |
26.8002 USDT |
25.6712 USDT |
27.5900 USDT |
26.0034 USDT |
| 2024-01-13 |
28.4277 USDT |
116,022.7091 |
27.0944 USDT |
26.1937 USDT |
30.9800 USDT |
27.2998 USDT |
| 2024-01-12 |
25.6405 USDT |
78,102.2230 |
25.8800 USDT |
23.8918 USDT |
27.7438 USDT |
27.3833 USDT |
| 2024-01-11 |
26.1344 USDT |
48,308.1911 |
26.9188 USDT |
25.1538 USDT |
27.6335 USDT |
25.8964 USDT |
| 2024-01-10 |
25.1897 USDT |
95,946.9181 |
23.6084 USDT |
22.7421 USDT |
28.0481 USDT |
26.9163 USDT |
| 2024-01-09 |
25.1545 USDT |
54,005.1261 |
25.5782 USDT |
23.1866 USDT |
27.4970 USDT |
23.4069 USDT |
| 2024-01-08 |
24.2635 USDT |
87,642.4221 |
23.1626 USDT |
21.1195 USDT |
26.1285 USDT |
25.2129 USDT |
| 2024-01-07 |
24.1363 USDT |
44,814.3663 |
24.6874 USDT |
22.8897 USDT |
25.6967 USDT |
23.9645 USDT |
| 2024-01-06 |
24.9066 USDT |
76,844.9819 |
26.1069 USDT |
23.3798 USDT |
26.1987 USDT |
24.7015 USDT |
| 2024-01-05 |
27.1277 USDT |
131,019.8440 |
27.4111 USDT |
25.2422 USDT |
30.3000 USDT |
26.1474 USDT |
| 2024-01-04 |
26.9374 USDT |
201,969.8899 |
24.8830 USDT |
24.1132 USDT |
29.7661 USDT |
27.5298 USDT |
| 2024-01-03 |
20.9337 USDT |
128,397.0606 |
24.4279 USDT |
15.2118 USDT |
25.4770 USDT |
20.7425 USDT |
| 2024-01-02 |
24.7217 USDT |
94,463.8521 |
25.1916 USDT |
23.2346 USDT |
26.4868 USDT |
24.3140 USDT |
| 2024-01-01 |
25.4194 USDT |
90,769.0383 |
24.7630 USDT |
24.3210 USDT |
26.9440 USDT |
25.1406 USDT |