MOVR
التاريخ | افتح | اغلق | عالي | منخفض |
---|---|---|---|---|
2021-12-14 | $178.87 | $187.01 | $187.82 | $172.09 |
2021-12-15 | $187.01 | $194.07 | $200.00 | $173.81 |
2021-12-16 | $194.07 | $195.00 | $214.71 | $189.96 |
2021-12-17 | $195.00 | $190.46 | $195.00 | $180.22 |
2021-12-18 | $190.46 | $191.45 | $192.73 | $185.29 |
2021-12-19 | $191.45 | $183.38 | $191.45 | $182.69 |
2021-12-20 | $183.38 | $176.91 | $191.03 | $172.60 |
2021-12-21 | $176.91 | $183.96 | $185.40 | $170.31 |
2021-12-22 | $183.96 | $181.91 | $212.64 | $176.43 |
2021-12-23 | $181.91 | $189.28 | $194.49 | $177.40 |
2021-12-24 | $189.28 | $188.17 | $198.65 | $184.68 |
2021-12-25 | $188.17 | $185.55 | $191.17 | $185.01 |
2021-12-26 | $185.55 | $187.21 | $188.42 | $179.50 |
2021-12-27 | $187.21 | $211.58 | $239.67 | $184.23 |
2021-12-28 | $211.58 | $210.44 | $212.28 | $210.44 |
2021-12-30 | $185.37 | $185.70 | $194.95 | $179.00 |
2021-12-31 | $185.70 | $181.85 | $195.00 | $180.13 |
2022-01-01 | $181.85 | $189.47 | $195.00 | $181.85 |
2022-01-02 | $189.47 | $200.07 | $208.00 | $189.10 |
2022-01-03 | $200.07 | $191.90 | $201.15 | $187.00 |
2022-01-04 | $191.90 | $185.45 | $194.80 | $184.31 |
2022-01-05 | $185.45 | $198.66 | $212.00 | $185.20 |
2022-01-06 | $198.66 | $197.31 | $198.66 | $197.31 |
2022-01-10 | $160.34 | $155.68 | $174.50 | $145.02 |
2022-01-11 | $155.68 | $165.57 | $180.00 | $152.64 |
2022-01-12 | $165.57 | $169.99 | $175.12 | $163.00 |
2022-01-13 | $169.99 | $161.00 | $180.00 | $160.00 |
2022-01-14 | $161.00 | $157.20 | $163.57 | $153.34 |
2022-01-15 | $157.20 | $154.33 | $160.06 | $152.15 |
2022-01-16 | $154.33 | $149.92 | $154.33 | $146.46 |
2022-01-17 | $149.92 | $137.77 | $154.37 | $131.72 |
2022-01-18 | $137.77 | $126.39 | $140.35 | $122.91 |
2022-01-19 | $126.39 | $120.53 | $126.90 | $115.60 |
2022-01-20 | $120.53 | $119.94 | $165.57 | $117.22 |
2022-01-21 | $119.94 | $119.00 | $119.94 | $118.80 |
2022-01-23 | $83.99 | $84.97 | $92.81 | $79.31 |
2022-01-24 | $84.97 | $75.75 | $84.97 | $67.70 |
2022-01-25 | $75.75 | $77.91 | $83.99 | $71.96 |
2022-01-26 | $77.91 | $78.49 | $87.06 | $77.13 |
2022-01-27 | $78.49 | $73.60 | $78.49 | $50.00 |
2022-01-28 | $73.60 | $77.01 | $78.21 | $71.62 |
2022-01-29 | $77.01 | $79.31 | $88.08 | $76.60 |
2022-01-30 | $79.31 | $75.09 | $80.26 | $72.84 |
2022-01-31 | $75.09 | $75.08 | $78.95 | $70.00 |
2022-02-01 | $75.08 | $76.29 | $80.00 | $74.45 |
2022-02-02 | $76.29 | $73.60 | $84.67 | $73.07 |
2022-02-03 | $73.60 | $74.33 | $77.27 | $71.62 |
2022-02-04 | $74.51 | $88.74 | $95.21 | $73.74 |
2022-02-05 | $88.74 | $85.82 | $94.00 | $84.94 |
2022-02-06 | $85.82 | $91.46 | $93.81 | $85.26 |
2022-02-07 | $91.46 | $105.88 | $117.67 | $90.57 |
2022-02-08 | $105.88 | $101.76 | $119.10 | $96.07 |
2022-02-09 | $101.76 | $107.07 | $107.78 | $96.95 |
2022-02-10 | $107.07 | $94.37 | $107.07 | $92.91 |
2022-02-11 | $94.37 | $84.83 | $96.56 | $83.39 |
2022-02-12 | $84.83 | $85.84 | $87.86 | $82.41 |
2022-02-13 | $85.84 | $82.67 | $97.90 | $82.30 |
2022-02-14 | $82.67 | $83.68 | $85.44 | $79.80 |
2022-02-15 | $83.68 | $98.65 | $109.08 | $83.40 |
2022-02-16 | $98.65 | $95.55 | $100.85 | $91.52 |
2022-02-17 | $95.55 | $85.94 | $97.54 | $84.75 |
2022-02-18 | $85.94 | $83.02 | $91.52 | $82.68 |
2022-02-19 | $83.02 | $84.56 | $87.33 | $81.76 |
2022-02-20 | $84.56 | $74.32 | $84.77 | $73.08 |
2022-02-21 | $74.32 | $68.80 | $80.06 | $67.90 |
2022-02-22 | $68.80 | $69.82 | $71.73 | $66.24 |
2022-02-23 | $69.82 | $67.76 | $79.07 | $67.50 |
2022-02-24 | $67.76 | $63.01 | $71.28 | $54.24 |
2022-02-25 | $63.01 | $67.12 | $67.67 | $60.78 |
2022-02-26 | $67.12 | $64.82 | $69.76 | $64.64 |
2022-02-27 | $64.82 | $61.54 | $68.22 | $60.74 |
2022-02-28 | $61.54 | $67.76 | $68.49 | $59.50 |
2022-03-01 | $67.76 | $66.42 | $72.79 | $64.84 |
2022-03-02 | $66.42 | $71.55 | $77.75 | $65.04 |
2022-03-03 | $71.55 | $66.59 | $72.54 | $64.75 |
2022-03-04 | $66.59 | $60.23 | $66.67 | $58.58 |
2022-03-05 | $60.23 | $60.03 | $61.06 | $57.91 |
2022-03-06 | $60.03 | $55.61 | $60.50 | $55.61 |
2022-03-07 | $55.61 | $52.86 | $56.98 | $52.12 |
2022-03-08 | $52.86 | $52.05 | $57.04 | $51.81 |
2022-03-09 | $52.05 | $54.92 | $58.85 | $52.05 |
2022-03-10 | $54.92 | $51.31 | $55.23 | $50.00 |
2022-03-11 | $51.31 | $48.75 | $53.54 | $48.30 |
2022-03-12 | $48.75 | $48.55 | $50.62 | $48.55 |
2022-03-13 | $48.55 | $45.10 | $48.64 | $44.99 |
2022-03-14 | $45.10 | $46.93 | $47.13 | $44.56 |
2022-03-15 | $46.93 | $49.27 | $56.34 | $44.27 |
2022-03-16 | $49.27 | $51.78 | $53.31 | $46.96 |
2022-03-17 | $51.78 | $50.14 | $54.18 | $50.14 |
2022-03-18 | $50.14 | $54.26 | $56.35 | $48.60 |
2022-03-19 | $54.26 | $56.51 | $58.22 | $53.46 |
2022-03-20 | $56.51 | $59.67 | $72.27 | $55.17 |
2022-03-21 | $59.67 | $62.26 | $64.80 | $56.39 |
2022-03-22 | $62.26 | $66.93 | $74.00 | $61.45 |
2022-03-23 | $66.93 | $62.43 | $66.93 | $60.90 |
2022-03-24 | $62.43 | $62.49 | $66.18 | $60.50 |
2022-03-25 | $62.49 | $58.52 | $63.01 | $58.07 |
2022-03-26 | $58.52 | $61.57 | $64.19 | $58.06 |
2022-03-27 | $61.57 | $67.17 | $68.96 | $59.73 |
2022-03-28 | $67.17 | $66.39 | $77.00 | $66.00 |
2022-03-29 | $66.39 | $71.44 | $78.00 | $66.39 |
2022-03-30 | $71.44 | $69.33 | $74.67 | $68.62 |
2022-03-31 | $69.33 | $66.87 | $76.50 | $65.00 |
2022-04-01 | $66.87 | $72.88 | $74.98 | $63.58 |
2022-04-02 | $72.88 | $81.15 | $95.00 | $71.60 |
2022-04-03 | $81.15 | $84.41 | $85.76 | $79.52 |
2022-04-04 | $84.41 | $84.18 | $88.95 | $76.33 |
2022-04-05 | $84.18 | $77.53 | $86.25 | $77.53 |
2022-04-06 | $77.53 | $67.00 | $77.53 | $66.51 |
2022-04-07 | $67.00 | $70.10 | $74.15 | $66.00 |
2022-04-08 | $70.10 | $65.17 | $76.42 | $64.71 |
2022-04-09 | $65.17 | $66.43 | $67.22 | $64.16 |
2022-04-10 | $66.43 | $64.61 | $71.39 | $64.60 |
2022-04-11 | $64.61 | $56.20 | $68.62 | $55.67 |
2022-04-12 | $56.20 | $58.24 | $61.26 | $56.20 |
2022-04-13 | $58.24 | $58.28 | $58.32 | $58.24 |
2022-04-15 | $57.08 | $57.00 | $58.09 | $56.40 |
2022-04-16 | $57.00 | $57.00 | $57.00 | $57.00 |
2022-04-18 | $57.23 | $57.98 | $59.28 | $53.00 |
2022-04-19 | $57.98 | $60.17 | $60.38 | $57.56 |
2022-04-20 | $60.17 | $60.41 | $60.41 | $60.17 |
2022-04-21 | $58.96 | $56.98 | $62.00 | $54.94 |
2022-04-22 | $56.98 | $55.56 | $58.44 | $54.27 |
2022-04-23 | $55.56 | $54.25 | $55.72 | $54.06 |
2022-04-24 | $54.25 | $51.60 | $54.56 | $51.55 |
2022-04-25 | $51.60 | $50.54 | $51.60 | $46.35 |
2022-04-26 | $50.54 | $45.77 | $51.68 | $45.44 |
2022-04-27 | $45.77 | $46.73 | $47.95 | $45.66 |
2022-04-28 | $46.73 | $50.12 | $54.79 | $45.52 |
2022-04-29 | $50.12 | $45.49 | $50.37 | $45.46 |
2022-04-30 | $45.49 | $39.79 | $45.98 | $30.10 |
2022-05-01 | $39.79 | $41.27 | $42.04 | $39.29 |
2022-05-02 | $41.27 | $41.00 | $42.10 | $39.63 |
2022-05-03 | $41.00 | $39.57 | $41.21 | $39.42 |
2022-05-04 | $39.57 | $43.57 | $43.65 | $39.57 |
2022-05-05 | $43.57 | $38.47 | $44.49 | $31.00 |
2022-05-06 | $38.47 | $37.04 | $38.57 | $36.32 |
2022-05-07 | $37.04 | $34.66 | $37.04 | $34.01 |
2022-05-08 | $34.66 | $32.38 | $34.74 | $32.21 |
2022-05-09 | $32.38 | $27.46 | $32.95 | $26.48 |
2022-05-10 | $27.46 | $28.35 | $33.57 | $26.01 |
2022-05-11 | $28.35 | $21.44 | $28.83 | $20.07 |
2022-05-12 | $21.44 | $21.31 | $25.00 | $18.08 |
2022-05-13 | $21.31 | $22.64 | $26.16 | $21.09 |
2022-05-14 | $22.64 | $22.49 | $23.52 | $20.72 |
2022-05-15 | $22.49 | $25.58 | $25.72 | $21.72 |
2022-05-16 | $25.58 | $23.50 | $28.60 | $23.35 |
2022-05-17 | $23.50 | $24.71 | $27.00 | $23.50 |
2022-05-18 | $24.71 | $21.82 | $25.31 | $21.53 |
2022-05-19 | $21.82 | $23.05 | $23.16 | $21.00 |
2022-05-20 | $23.05 | $21.92 | $23.30 | $21.44 |
2022-05-21 | $21.92 | $23.69 | $24.00 | $21.72 |
2022-05-22 | $23.69 | $24.62 | $25.54 | $23.47 |
2022-05-23 | $24.62 | $24.29 | $26.41 | $24.23 |
2022-05-24 | $24.29 | $24.86 | $26.00 | $22.83 |
2022-05-25 | $24.86 | $24.01 | $26.00 | $24.01 |
2022-05-26 | $24.01 | $21.84 | $24.44 | $20.50 |
2022-05-27 | $21.84 | $20.71 | $22.36 | $20.62 |
2022-05-28 | $20.71 | $21.43 | $21.43 | $20.56 |
2022-05-29 | $21.43 | $21.93 | $22.00 | $20.78 |
2022-05-30 | $21.93 | $23.40 | $23.55 | $21.81 |
2022-05-31 | $23.40 | $22.98 | $23.86 | $22.08 |
2022-06-01 | $22.98 | $21.35 | $23.36 | $21.14 |
2022-06-02 | $21.35 | $21.64 | $21.71 | $20.68 |
2022-06-03 | $21.64 | $20.68 | $21.64 | $20.34 |
2022-06-04 | $20.68 | $20.64 | $20.73 | $20.02 |
2022-06-05 | $20.64 | $20.92 | $21.16 | $20.00 |
2022-06-06 | $20.92 | $20.56 | $21.99 | $20.52 |
2022-06-07 | $20.56 | $20.16 | $20.75 | $19.56 |
2022-06-08 | $20.16 | $20.37 | $21.00 | $19.84 |
2022-06-09 | $20.37 | $20.16 | $21.01 | $20.09 |
2022-06-10 | $20.16 | $18.44 | $20.23 | $18.32 |
2022-06-11 | $18.44 | $17.82 | $18.73 | $17.23 |
2022-06-12 | $17.82 | $15.58 | $17.82 | $15.38 |
2022-06-13 | $15.58 | $14.65 | $15.58 | $13.90 |
2022-06-14 | $14.65 | $15.24 | $15.65 | $13.83 |
2022-06-15 | $15.24 | $15.04 | $15.24 | $13.11 |
2022-06-16 | $15.04 | $12.97 | $15.26 | $12.88 |
2022-06-17 | $12.97 | $11.62 | $13.23 | $11.26 |
2022-06-18 | $11.62 | $10.61 | $11.77 | $9.82 |
2022-06-19 | $10.61 | $11.35 | $11.35 | $10.30 |
2022-06-20 | $11.35 | $11.54 | $11.71 | $10.75 |
2022-06-21 | $11.54 | $11.38 | $12.68 | $11.27 |
2022-06-22 | $11.38 | $10.87 | $11.45 | $10.70 |
2022-06-23 | $10.87 | $11.42 | $11.54 | $10.84 |
2022-06-24 | $11.42 | $11.45 | $11.45 | $11.42 |
2022-06-25 | $12.83 | $12.73 | $13.68 | $12.01 |
2022-06-26 | $12.73 | $11.78 | $13.00 | $11.59 |
2022-06-27 | $11.78 | $11.72 | $13.01 | $11.44 |
2022-06-28 | $11.72 | $11.01 | $11.88 | $10.96 |
2022-06-29 | $11.01 | $10.92 | $11.31 | $9.00 |
2022-06-30 | $10.92 | $10.83 | $11.13 | $10.37 |
2022-07-01 | $10.83 | $11.92 | $16.47 | $10.83 |
2022-07-02 | $11.92 | $11.63 | $12.88 | $11.17 |
2022-07-03 | $11.63 | $11.81 | $12.11 | $11.30 |
2022-07-04 | $11.81 | $12.35 | $14.04 | $11.52 |
2022-07-05 | $12.35 | $12.04 | $12.85 | $11.60 |
2022-07-06 | $12.04 | $12.31 | $12.35 | $11.73 |
2022-07-07 | $12.31 | $12.31 | $12.31 | $12.31 |
2022-07-08 | $12.60 | $12.44 | $13.00 | $12.13 |
2022-07-09 | $12.44 | $13.00 | $13.00 | $12.31 |
2022-07-10 | $13.00 | $12.04 | $13.00 | $11.95 |
2022-07-11 | $12.04 | $11.60 | $12.08 | $11.60 |
2022-07-12 | $11.60 | $11.15 | $12.24 | $11.09 |
2022-07-13 | $11.15 | $11.98 | $13.09 | $11.09 |
2022-07-14 | $11.98 | $12.35 | $12.58 | $11.77 |
2022-07-15 | $12.35 | $12.83 | $13.36 | $12.27 |
2022-07-16 | $12.83 | $14.06 | $14.49 | $12.81 |
2022-07-17 | $14.06 | $13.24 | $14.20 | $13.12 |
2022-07-18 | $13.24 | $14.34 | $14.77 | $13.24 |
2022-07-19 | $14.34 | $14.23 | $15.80 | $13.76 |
2022-07-20 | $14.23 | $13.09 | $14.80 | $12.90 |
2022-07-21 | $13.09 | $14.90 | $15.50 | $12.49 |
2022-07-22 | $14.90 | $13.72 | $15.11 | $13.49 |
2022-07-23 | $13.72 | $13.48 | $14.01 | $13.19 |
2022-07-24 | $13.48 | $13.61 | $14.01 | $13.43 |
2022-07-25 | $13.61 | $12.68 | $13.61 | $12.68 |
2022-07-26 | $12.68 | $12.19 | $12.68 | $11.88 |
2022-07-27 | $12.19 | $13.22 | $14.00 | $12.19 |
2022-07-28 | $13.22 | $14.29 | $14.51 | $12.99 |
2022-07-29 | $14.29 | $14.20 | $14.61 | $13.86 |
2022-07-30 | $14.20 | $14.70 | $16.30 | $14.08 |
2022-07-31 | $14.70 | $14.83 | $15.62 | $14.70 |
2022-08-01 | $14.83 | $15.13 | $17.09 | $14.83 |
2022-08-02 | $15.13 | $14.58 | $15.20 | $10.55 |
2022-08-03 | $14.58 | $14.62 | $15.27 | $14.22 |
2022-08-04 | $14.62 | $14.64 | $15.09 | $14.52 |
2022-08-05 | $14.64 | $15.32 | $15.32 | $14.64 |
2022-08-06 | $15.32 | $18.51 | $22.09 | $15.06 |
2022-08-07 | $18.51 | $18.30 | $21.31 | $18.00 |
2022-08-08 | $18.30 | $19.47 | $20.42 | $18.09 |
2022-08-09 | $19.47 | $17.04 | $19.47 | $16.50 |
2022-08-10 | $17.04 | $17.70 | $18.30 | $16.28 |
2022-08-11 | $17.70 | $17.09 | $18.60 | $16.94 |
2022-08-12 | $17.09 | $17.12 | $17.60 | $16.60 |
2022-08-13 | $17.12 | $17.04 | $17.40 | $16.65 |
2022-08-14 | $17.04 | $16.20 | $17.25 | $16.08 |
2022-08-15 | $16.20 | $15.86 | $16.65 | $15.76 |
2022-08-16 | $15.86 | $15.08 | $15.96 | $14.93 |
2022-08-17 | $15.08 | $14.83 | $15.73 | $14.62 |
2022-08-18 | $14.83 | $14.50 | $15.48 | $14.50 |
2022-08-19 | $14.50 | $12.98 | $14.50 | $12.79 |
2022-08-20 | $12.98 | $13.71 | $13.71 | $12.76 |
2022-08-21 | $13.71 | $14.11 | $16.00 | $12.99 |
2022-08-22 | $14.11 | $13.48 | $14.15 | $13.26 |
2022-08-23 | $13.48 | $13.78 | $14.12 | $13.26 |
2022-08-24 | $13.78 | $13.87 | $14.18 | $13.42 |
2022-08-25 | $13.87 | $13.46 | $14.19 | $13.43 |
2022-08-26 | $13.46 | $12.12 | $13.48 | $12.10 |
2022-08-27 | $12.12 | $12.54 | $13.11 | $11.98 |
2022-08-28 | $12.54 | $12.06 | $12.98 | $12.06 |
2022-08-29 | $12.06 | $12.66 | $13.00 | $12.06 |
2022-08-30 | $12.66 | $12.32 | $12.88 | $12.14 |
2022-08-31 | $12.32 | $12.38 | $12.68 | $12.18 |
2022-09-01 | $12.38 | $12.16 | $12.73 | $11.94 |
2022-09-02 | $12.16 | $12.83 | $14.12 | $12.07 |
2022-09-03 | $12.83 | $12.68 | $12.86 | $12.43 |
2022-09-04 | $12.68 | $13.15 | $13.86 | $12.66 |
2022-09-05 | $13.15 | $12.91 | $13.31 | $12.55 |
2022-09-06 | $12.91 | $12.17 | $13.47 | $11.95 |
2022-09-07 | $12.17 | $12.30 | $12.54 | $11.75 |
2022-09-08 | $12.30 | $12.80 | $13.31 | $12.11 |
2022-09-09 | $12.80 | $12.97 | $13.10 | $12.42 |
2022-09-10 | $12.97 | $13.47 | $14.18 | $12.80 |
2022-09-11 | $13.47 | $12.89 | $13.50 | $12.69 |
2022-09-12 | $12.89 | $12.67 | $13.21 | $12.67 |
2022-09-13 | $12.67 | $11.93 | $12.75 | $11.77 |
2022-09-14 | $11.93 | $12.06 | $12.17 | $11.79 |
2022-09-15 | $12.06 | $11.31 | $12.36 | $11.31 |
2022-09-16 | $11.31 | $11.23 | $11.36 | $11.00 |
2022-09-17 | $11.23 | $11.23 | $11.23 | $11.23 |
2022-10-02 | $10.81 | $10.47 | $11.14 | $10.47 |
2022-10-03 | $10.47 | $10.46 | $10.47 | $10.46 |
زوج | الصرف |
---|---|
MOVR/BNB | binance |
MOVR/BTC | binance |
MOVR/BUSD | binance |
MOVR/USDT | binance |
MOVR/ETH | gateio |
MOVR/USDT | gateio |
MOVR/BTC | hitbtc |
MOVR/USDT | hitbtc |
MOVR/EUR | kraken |
MOVR/USD | kraken |
MOVR/ETH | kucoin |
MOVR/USDT | kucoin |
MOVR/USDT | okex |