Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-31 |
26.6371 USDT |
96,585.3646 |
27.0070 USDT |
24.7092 USDT |
28.6252 USDT |
25.2789 USDT |
| 2023-12-30 |
27.7461 USDT |
152,108.2906 |
29.2586 USDT |
25.9365 USDT |
30.4936 USDT |
27.9799 USDT |
| 2023-12-29 |
28.3147 USDT |
439,287.7049 |
21.6776 USDT |
21.0381 USDT |
32.5377 USDT |
29.2306 USDT |
| 2023-12-28 |
23.2855 USDT |
164,565.1498 |
25.1788 USDT |
21.0034 USDT |
27.2998 USDT |
22.0036 USDT |
| 2023-12-27 |
26.5614 USDT |
192,188.3206 |
29.1199 USDT |
24.4039 USDT |
29.9332 USDT |
25.2377 USDT |
| 2023-12-26 |
31.2889 USDT |
287,956.2242 |
32.5827 USDT |
27.6221 USDT |
34.4704 USDT |
29.3721 USDT |
| 2023-12-25 |
32.9234 USDT |
409,747.1144 |
33.0631 USDT |
28.8805 USDT |
38.1600 USDT |
35.0308 USDT |
| 2023-12-24 |
31.9922 USDT |
1,028,191.6167 |
23.9364 USDT |
19.6000 USDT |
44.0000 USDT |
34.2551 USDT |
| 2023-12-23 |
15.2948 USDT |
550,232.9549 |
9.6892 USDT |
9.0252 USDT |
19.7900 USDT |
18.1400 USDT |
| 2023-12-22 |
10.1466 USDT |
316,085.3572 |
9.1087 USDT |
8.6500 USDT |
11.7774 USDT |
9.5286 USDT |
| 2023-12-21 |
7.2835 USDT |
65,245.1686 |
6.6249 USDT |
6.5000 USDT |
8.0579 USDT |
7.6318 USDT |
| 2023-12-20 |
6.5987 USDT |
24,015.3316 |
6.3614 USDT |
6.3360 USDT |
6.8252 USDT |
6.5829 USDT |
| 2023-12-19 |
6.5217 USDT |
32,028.7371 |
6.4962 USDT |
6.2937 USDT |
6.7353 USDT |
6.3742 USDT |
| 2023-12-18 |
6.3531 USDT |
56,451.3737 |
6.5782 USDT |
6.0396 USDT |
6.6500 USDT |
6.3174 USDT |
| 2023-12-17 |
6.7731 USDT |
18,796.6486 |
6.9806 USDT |
6.6181 USDT |
6.9855 USDT |
6.6181 USDT |
| 2023-12-16 |
6.8750 USDT |
30,652.4191 |
6.6998 USDT |
6.5885 USDT |
7.0753 USDT |
6.9855 USDT |
| 2023-12-15 |
6.8200 USDT |
26,304.3227 |
7.0612 USDT |
6.6373 USDT |
7.0844 USDT |
6.6800 USDT |
| 2023-12-14 |
6.9878 USDT |
28,653.7409 |
6.7813 USDT |
6.7162 USDT |
7.2800 USDT |
7.0714 USDT |
| 2023-12-13 |
6.6399 USDT |
24,989.2805 |
6.7016 USDT |
6.3723 USDT |
6.9540 USDT |
6.8803 USDT |
| 2023-12-12 |
6.7423 USDT |
25,198.8827 |
6.6418 USDT |
6.5345 USDT |
6.9499 USDT |
6.6230 USDT |
| 2023-12-11 |
6.6344 USDT |
74,751.0905 |
7.3664 USDT |
5.9123 USDT |
7.4038 USDT |
6.6565 USDT |
| 2023-12-10 |
7.2877 USDT |
13,365.3644 |
7.3028 USDT |
7.1000 USDT |
7.4665 USDT |
7.3571 USDT |
| 2023-12-09 |
7.5928 USDT |
32,005.5616 |
7.5439 USDT |
7.3100 USDT |
7.9000 USDT |
7.4112 USDT |
| 2023-12-08 |
7.3589 USDT |
34,412.3718 |
7.3112 USDT |
7.1445 USDT |
7.5943 USDT |
7.5443 USDT |
| 2023-12-07 |
7.1772 USDT |
47,348.7031 |
7.0908 USDT |
6.9565 USDT |
7.4008 USDT |
7.3710 USDT |
| 2023-12-06 |
7.2437 USDT |
35,323.8228 |
7.5079 USDT |
6.9862 USDT |
7.5814 USDT |
7.1691 USDT |
| 2023-12-05 |
7.4503 USDT |
61,108.8278 |
7.1270 USDT |
7.0722 USDT |
7.8215 USDT |
7.4625 USDT |
| 2023-12-04 |
7.1993 USDT |
80,494.4899 |
6.8698 USDT |
6.8128 USDT |
7.8209 USDT |
7.0867 USDT |
| 2023-12-03 |
6.9287 USDT |
37,568.8835 |
6.8603 USDT |
6.7321 USDT |
7.0999 USDT |
6.9183 USDT |
| 2023-12-02 |
6.8231 USDT |
24,717.0458 |
6.7598 USDT |
6.6962 USDT |
6.9471 USDT |
6.9147 USDT |
| 2023-12-01 |
6.6983 USDT |
31,285.0612 |
6.6408 USDT |
6.5158 USDT |
6.9142 USDT |
6.6200 USDT |
| 2023-11-30 |
6.5269 USDT |
16,917.7548 |
6.3475 USDT |
6.3475 USDT |
6.7305 USDT |
6.6061 USDT |
| 2023-11-29 |
6.4714 USDT |
25,155.8372 |
6.6072 USDT |
6.2840 USDT |
6.6935 USDT |
6.4052 USDT |
| 2023-11-28 |
6.6637 USDT |
36,647.0597 |
6.6001 USDT |
6.4835 USDT |
6.9260 USDT |
6.6214 USDT |
| 2023-11-27 |
6.4996 USDT |
54,661.1018 |
6.5598 USDT |
6.0262 USDT |
7.1408 USDT |
6.5389 USDT |
| 2023-11-26 |
6.6536 USDT |
53,116.6918 |
6.7813 USDT |
6.2809 USDT |
7.0032 USDT |
6.5684 USDT |
| 2023-11-25 |
6.6407 USDT |
36,787.4057 |
6.6422 USDT |
6.4610 USDT |
6.8601 USDT |
6.8419 USDT |
| 2023-11-24 |
6.8210 USDT |
50,413.5061 |
7.0370 USDT |
6.5202 USDT |
7.2075 USDT |
6.6480 USDT |
| 2023-11-23 |
6.8327 USDT |
67,567.2123 |
6.5659 USDT |
6.4385 USDT |
7.2465 USDT |
6.9831 USDT |
| 2023-11-22 |
6.6446 USDT |
96,492.0352 |
6.2249 USDT |
6.2249 USDT |
7.1621 USDT |
6.5935 USDT |
| 2023-11-21 |
7.1405 USDT |
310,553.2807 |
5.9332 USDT |
5.8104 USDT |
8.1985 USDT |
6.1887 USDT |
| 2023-11-20 |
5.8443 USDT |
28,484.2289 |
5.7325 USDT |
5.6407 USDT |
6.0997 USDT |
5.9484 USDT |
| 2023-11-19 |
5.6741 USDT |
14,986.1806 |
5.7554 USDT |
5.5875 USDT |
5.7887 USDT |
5.7224 USDT |
| 2023-11-18 |
5.6612 USDT |
11,825.8977 |
5.8291 USDT |
5.4372 USDT |
5.8300 USDT |
5.7234 USDT |
| 2023-11-17 |
5.7644 USDT |
24,260.9641 |
5.8284 USDT |
5.5300 USDT |
5.9636 USDT |
5.7388 USDT |
| 2023-11-16 |
6.1133 USDT |
29,081.6938 |
6.2824 USDT |
5.8630 USDT |
6.3800 USDT |
5.9709 USDT |
| 2023-11-15 |
6.2370 USDT |
29,368.4401 |
6.2265 USDT |
6.0557 USDT |
6.4245 USDT |
6.2635 USDT |
| 2023-11-14 |
6.1428 USDT |
46,332.3319 |
6.0009 USDT |
5.8938 USDT |
6.5192 USDT |
6.2401 USDT |
| 2023-11-13 |
6.0559 USDT |
36,732.3678 |
6.1687 USDT |
5.8500 USDT |
6.4850 USDT |
6.0017 USDT |
| 2023-11-12 |
5.9868 USDT |
28,368.6298 |
5.8658 USDT |
5.6614 USDT |
6.2697 USDT |
6.0073 USDT |