Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
29.8989 USDT |
177,350.3405 |
27.4228 USDT |
26.2405 USDT |
32.5531 USDT |
30.3529 USDT |
| 2022-05-09 |
29.4395 USDT |
109,702.0876 |
32.5303 USDT |
26.7639 USDT |
33.1001 USDT |
28.1813 USDT |
| 2022-05-08 |
33.0839 USDT |
42,379.4759 |
34.6000 USDT |
32.0366 USDT |
34.8345 USDT |
32.3107 USDT |
| 2022-05-07 |
36.2923 USDT |
20,214.3264 |
36.9627 USDT |
35.2412 USDT |
37.0702 USDT |
35.4014 USDT |
| 2022-05-06 |
37.0292 USDT |
56,552.5352 |
38.4614 USDT |
35.8240 USDT |
38.7001 USDT |
37.0542 USDT |
| 2022-05-05 |
41.1632 USDT |
49,981.6271 |
43.3050 USDT |
37.6992 USDT |
44.7103 USDT |
37.9928 USDT |
| 2022-05-04 |
41.2661 USDT |
58,080.1575 |
39.4636 USDT |
39.2150 USDT |
43.3663 USDT |
43.2693 USDT |
| 2022-05-03 |
40.4280 USDT |
26,618.9410 |
40.8722 USDT |
39.6520 USDT |
41.2660 USDT |
39.7579 USDT |
| 2022-05-02 |
40.9315 USDT |
75,583.0760 |
41.1616 USDT |
39.6151 USDT |
42.8450 USDT |
40.0209 USDT |
| 2022-05-01 |
40.6365 USDT |
34,502.0791 |
39.8393 USDT |
39.0845 USDT |
42.1022 USDT |
40.7796 USDT |
| 2022-04-30 |
42.9302 USDT |
33,383.5557 |
45.5427 USDT |
38.5000 USDT |
46.1164 USDT |
39.5890 USDT |
| 2022-04-29 |
47.4431 USDT |
40,712.3792 |
50.1715 USDT |
45.1655 USDT |
50.6010 USDT |
45.5148 USDT |
| 2022-04-28 |
48.0802 USDT |
57,043.8412 |
46.6000 USDT |
45.2101 USDT |
54.6348 USDT |
49.4741 USDT |
| 2022-04-27 |
46.7174 USDT |
27,156.2185 |
46.0846 USDT |
45.5495 USDT |
47.9001 USDT |
46.5511 USDT |
| 2022-04-26 |
48.3560 USDT |
31,464.7979 |
50.3057 USDT |
45.6446 USDT |
51.8520 USDT |
46.5893 USDT |
| 2022-04-25 |
48.3904 USDT |
69,854.4799 |
51.2007 USDT |
46.1001 USDT |
51.4275 USDT |
50.8247 USDT |
| 2022-04-24 |
52.8933 USDT |
19,845.7650 |
54.2563 USDT |
51.4613 USDT |
54.6490 USDT |
51.6109 USDT |
| 2022-04-23 |
54.6576 USDT |
13,255.6033 |
55.3254 USDT |
53.7808 USDT |
55.6000 USDT |
55.1140 USDT |
| 2022-04-22 |
55.7953 USDT |
47,160.4615 |
56.8972 USDT |
54.1388 USDT |
58.0000 USDT |
55.8463 USDT |
| 2022-04-21 |
59.2223 USDT |
46,757.6632 |
59.1220 USDT |
55.9125 USDT |
61.0000 USDT |
56.7669 USDT |
| 2022-04-20 |
60.2111 USDT |
48,502.0061 |
60.3374 USDT |
58.2513 USDT |
62.7141 USDT |
59.5430 USDT |
| 2022-04-19 |
58.8877 USDT |
37,123.0504 |
58.0955 USDT |
57.4000 USDT |
60.6656 USDT |
60.0956 USDT |
| 2022-04-18 |
55.7897 USDT |
58,304.2063 |
57.4046 USDT |
53.2019 USDT |
58.9500 USDT |
58.6268 USDT |
| 2022-04-17 |
60.4115 USDT |
20,593.6888 |
62.2141 USDT |
58.6590 USDT |
62.5937 USDT |
59.1773 USDT |
| 2022-04-16 |
60.1057 USDT |
44,476.0623 |
57.2187 USDT |
57.1576 USDT |
63.1937 USDT |
61.0830 USDT |
| 2022-04-15 |
57.2501 USDT |
26,208.2053 |
57.2226 USDT |
56.0973 USDT |
58.2617 USDT |
57.3372 USDT |
| 2022-04-14 |
58.9941 USDT |
49,709.2660 |
59.5000 USDT |
56.2310 USDT |
61.3975 USDT |
56.8269 USDT |
| 2022-04-13 |
58.3454 USDT |
39,457.4091 |
58.1422 USDT |
56.1597 USDT |
60.3257 USDT |
59.7153 USDT |
| 2022-04-12 |
58.8496 USDT |
48,003.9891 |
56.8370 USDT |
56.2175 USDT |
61.2938 USDT |
56.9906 USDT |
| 2022-04-11 |
59.8694 USDT |
53,370.5039 |
64.4321 USDT |
56.0001 USDT |
65.2098 USDT |
57.2817 USDT |
| 2022-04-10 |
67.0285 USDT |
31,722.6463 |
66.4333 USDT |
65.2726 USDT |
68.8544 USDT |
67.7780 USDT |
| 2022-04-09 |
65.2270 USDT |
20,764.1526 |
65.1313 USDT |
63.9294 USDT |
66.3900 USDT |
65.4080 USDT |
| 2022-04-08 |
68.9180 USDT |
43,731.2740 |
69.9077 USDT |
65.2992 USDT |
72.4565 USDT |
65.3840 USDT |
| 2022-04-07 |
68.8389 USDT |
34,596.4659 |
66.7662 USDT |
66.0000 USDT |
71.6133 USDT |
68.9705 USDT |
| 2022-04-06 |
72.0704 USDT |
55,359.7716 |
77.2720 USDT |
66.5214 USDT |
77.2720 USDT |
66.9999 USDT |
| 2022-04-05 |
80.9735 USDT |
29,808.0913 |
84.0464 USDT |
78.2049 USDT |
84.9692 USDT |
78.4672 USDT |
| 2022-04-04 |
81.8497 USDT |
94,311.8505 |
84.6813 USDT |
76.0899 USDT |
87.7043 USDT |
83.2418 USDT |
| 2022-04-03 |
82.2967 USDT |
63,095.6968 |
80.9649 USDT |
79.6266 USDT |
85.4000 USDT |
82.5186 USDT |
| 2022-04-02 |
82.8565 USDT |
155,562.2655 |
73.3487 USDT |
71.5000 USDT |
95.7156 USDT |
83.0220 USDT |
| 2022-04-01 |
68.4309 USDT |
52,954.5051 |
66.3812 USDT |
63.5425 USDT |
72.3674 USDT |
70.1379 USDT |
| 2022-03-31 |
71.1078 USDT |
68,150.7828 |
69.8293 USDT |
66.2500 USDT |
76.5301 USDT |
66.4015 USDT |
| 2022-03-30 |
70.4973 USDT |
40,390.0340 |
71.9127 USDT |
68.5000 USDT |
73.8000 USDT |
69.3535 USDT |
| 2022-03-29 |
72.0303 USDT |
67,698.1531 |
66.4007 USDT |
66.2000 USDT |
77.3009 USDT |
71.6916 USDT |
| 2022-03-28 |
70.5549 USDT |
60,201.7207 |
67.3667 USDT |
66.8100 USDT |
75.1000 USDT |
72.5750 USDT |
| 2022-03-27 |
63.0600 USDT |
33,223.5411 |
61.6331 USDT |
59.7110 USDT |
67.3996 USDT |
67.2148 USDT |
| 2022-03-26 |
58.9234 USDT |
16,002.4690 |
58.3096 USDT |
57.8140 USDT |
60.4735 USDT |
60.3402 USDT |
| 2022-03-25 |
61.2433 USDT |
34,558.1095 |
62.2803 USDT |
58.4000 USDT |
63.0156 USDT |
59.2386 USDT |
| 2022-03-24 |
61.9983 USDT |
32,005.0732 |
62.2545 USDT |
60.8000 USDT |
63.4999 USDT |
62.3416 USDT |
| 2022-03-23 |
62.2298 USDT |
31,893.2711 |
63.1815 USDT |
61.0000 USDT |
63.6919 USDT |
62.1776 USDT |
| 2022-03-22 |
64.8382 USDT |
48,956.6626 |
61.8743 USDT |
61.2766 USDT |
67.6037 USDT |
65.8032 USDT |