Identifier on Kucoin: MOVR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
9.8378 USDT |
7,630.9984 |
10.0858 USDT |
9.6350 USDT |
10.1548 USDT |
10.0078 USDT |
| 2025-01-22 |
10.3405 USDT |
3,733.8540 |
10.3824 USDT |
10.1268 USDT |
10.4875 USDT |
10.1775 USDT |
| 2025-01-21 |
10.0761 USDT |
6,137.0188 |
9.9829 USDT |
9.4911 USDT |
10.6038 USDT |
10.3796 USDT |
| 2025-01-20 |
10.1927 USDT |
16,295.8876 |
10.1856 USDT |
9.6172 USDT |
10.9503 USDT |
10.0568 USDT |
| 2025-01-19 |
11.1809 USDT |
21,491.3115 |
11.4514 USDT |
10.3544 USDT |
11.8750 USDT |
11.2829 USDT |
| 2025-01-18 |
11.7291 USDT |
9,768.5631 |
12.5237 USDT |
11.2695 USDT |
12.7124 USDT |
11.3080 USDT |
| 2025-01-17 |
12.1541 USDT |
9,887.9235 |
11.6870 USDT |
11.6870 USDT |
12.4250 USDT |
12.2104 USDT |
| 2025-01-16 |
11.8005 USDT |
3,923.3042 |
12.1730 USDT |
11.4815 USDT |
12.2046 USDT |
11.8378 USDT |
| 2025-01-15 |
11.3674 USDT |
7,782.8658 |
11.2183 USDT |
10.9392 USDT |
11.7702 USDT |
11.6286 USDT |
| 2025-01-14 |
10.9419 USDT |
5,254.5754 |
10.8594 USDT |
10.7850 USDT |
11.1500 USDT |
11.0064 USDT |
| 2025-01-13 |
10.3885 USDT |
7,182.9645 |
11.0019 USDT |
9.9706 USDT |
11.3089 USDT |
10.2038 USDT |
| 2025-01-12 |
11.1631 USDT |
2,243.5467 |
11.1880 USDT |
10.9545 USDT |
11.2655 USDT |
11.2013 USDT |
| 2025-01-11 |
11.2081 USDT |
5,985.7988 |
11.3220 USDT |
10.9606 USDT |
11.4714 USDT |
11.4269 USDT |
| 2025-01-10 |
11.3018 USDT |
7,707.5179 |
11.2827 USDT |
10.9190 USDT |
11.7170 USDT |
11.3190 USDT |
| 2025-01-09 |
11.3762 USDT |
10,093.4154 |
11.6339 USDT |
11.0121 USDT |
11.8000 USDT |
11.3288 USDT |
| 2025-01-08 |
11.6922 USDT |
8,307.6920 |
12.2753 USDT |
11.0314 USDT |
12.4266 USDT |
11.5806 USDT |
| 2025-01-07 |
13.3959 USDT |
12,406.0061 |
13.9535 USDT |
12.6058 USDT |
14.0395 USDT |
12.7655 USDT |
| 2025-01-06 |
13.8858 USDT |
11,504.7243 |
13.7936 USDT |
13.5149 USDT |
14.1176 USDT |
14.0433 USDT |
| 2025-01-05 |
13.8779 USDT |
20,756.7826 |
13.9863 USDT |
13.6685 USDT |
14.2563 USDT |
13.8305 USDT |
| 2025-01-04 |
14.0561 USDT |
7,233.5073 |
14.2862 USDT |
13.7785 USDT |
14.3951 USDT |
14.0205 USDT |
| 2025-01-03 |
13.1911 USDT |
4,066.1919 |
13.1808 USDT |
12.7950 USDT |
13.7224 USDT |
13.6950 USDT |
| 2025-01-02 |
13.1094 USDT |
6,831.1832 |
12.6286 USDT |
12.5918 USDT |
13.3936 USDT |
13.1190 USDT |
| 2025-01-01 |
12.2892 USDT |
7,878.4092 |
12.1325 USDT |
11.9344 USDT |
12.7477 USDT |
12.6100 USDT |
| 2024-12-31 |
12.5491 USDT |
9,205.2116 |
12.5567 USDT |
12.2400 USDT |
12.7932 USDT |
12.2400 USDT |
| 2024-12-30 |
12.8034 USDT |
26,000.9091 |
13.4547 USDT |
12.1787 USDT |
13.9568 USDT |
12.9147 USDT |
| 2024-12-29 |
14.1919 USDT |
8,416.3788 |
14.4687 USDT |
13.9255 USDT |
14.8342 USDT |
13.9596 USDT |
| 2024-12-28 |
14.1777 USDT |
32,553.6203 |
13.5256 USDT |
13.3371 USDT |
14.7572 USDT |
14.4762 USDT |
| 2024-12-27 |
13.7491 USDT |
5,317.0591 |
13.2769 USDT |
13.1823 USDT |
14.1694 USDT |
13.3021 USDT |
| 2024-12-26 |
13.6005 USDT |
9,659.0831 |
14.4651 USDT |
13.0800 USDT |
14.6261 USDT |
13.0919 USDT |
| 2024-12-25 |
14.8050 USDT |
28,281.8840 |
14.4929 USDT |
14.1552 USDT |
15.3653 USDT |
14.2429 USDT |
| 2024-12-24 |
13.9712 USDT |
11,846.4327 |
13.4880 USDT |
13.1201 USDT |
14.8799 USDT |
14.4288 USDT |
| 2024-12-23 |
12.6462 USDT |
13,142.6149 |
12.4215 USDT |
12.1500 USDT |
13.0250 USDT |
12.5700 USDT |
| 2024-12-22 |
12.4312 USDT |
32,229.3960 |
12.4340 USDT |
11.9332 USDT |
12.9000 USDT |
12.5840 USDT |
| 2024-12-21 |
12.9261 USDT |
30,384.2522 |
12.5814 USDT |
12.1699 USDT |
13.5263 USDT |
12.3534 USDT |
| 2024-12-20 |
11.7396 USDT |
36,414.5697 |
12.2181 USDT |
10.4878 USDT |
12.8176 USDT |
12.6174 USDT |
| 2024-12-19 |
12.4933 USDT |
44,585.5374 |
13.1409 USDT |
11.7500 USDT |
13.5701 USDT |
12.4674 USDT |
| 2024-12-18 |
13.8884 USDT |
23,695.8398 |
14.5512 USDT |
12.7657 USDT |
14.6065 USDT |
13.4408 USDT |
| 2024-12-17 |
15.1495 USDT |
10,161.6243 |
15.5220 USDT |
14.6420 USDT |
15.6201 USDT |
15.0183 USDT |
| 2024-12-16 |
15.8084 USDT |
13,655.0079 |
16.4476 USDT |
15.2620 USDT |
16.8364 USDT |
15.8474 USDT |
| 2024-12-15 |
16.1465 USDT |
9,961.3910 |
16.0020 USDT |
15.5366 USDT |
16.6619 USDT |
16.2288 USDT |
| 2024-12-14 |
16.7048 USDT |
6,020.7317 |
17.1176 USDT |
15.9632 USDT |
17.4396 USDT |
16.1682 USDT |
| 2024-12-13 |
16.9831 USDT |
8,647.9473 |
17.4223 USDT |
16.6378 USDT |
17.5545 USDT |
16.8242 USDT |
| 2024-12-12 |
17.4613 USDT |
11,570.2914 |
17.0549 USDT |
16.8080 USDT |
18.1738 USDT |
17.5978 USDT |
| 2024-12-11 |
16.2062 USDT |
17,156.6726 |
15.1072 USDT |
14.5346 USDT |
17.5099 USDT |
17.0083 USDT |
| 2024-12-10 |
15.0511 USDT |
26,111.4588 |
15.4265 USDT |
13.5939 USDT |
15.8179 USDT |
14.4758 USDT |
| 2024-12-09 |
18.2428 USDT |
13,111.1544 |
19.7160 USDT |
17.4637 USDT |
19.7190 USDT |
17.4976 USDT |
| 2024-12-08 |
19.2522 USDT |
9,742.5457 |
19.1157 USDT |
18.7786 USDT |
19.7898 USDT |
19.6092 USDT |
| 2024-12-07 |
19.4454 USDT |
10,502.6947 |
19.6974 USDT |
19.0412 USDT |
19.9527 USDT |
19.2608 USDT |
| 2024-12-06 |
19.9782 USDT |
22,143.3275 |
19.4050 USDT |
19.1370 USDT |
20.5316 USDT |
19.8364 USDT |
| 2024-12-05 |
19.2742 USDT |
20,652.3231 |
19.6585 USDT |
18.4510 USDT |
19.7839 USDT |
18.8795 USDT |