Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.MOVRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 13.82 | -1.59 | -10.34% | 14.93 | 14.93 | 13.66 | 7,842.00 |
| 03 May 2024 | 15.42 | 2.93 | 23.42% | 12.55 | 15.84 | 12.36 | 7,069.00 |
| 02 May 2024 | 12.49 | 0.290 | 2.39% | 12.15 | 12.63 | 11.74 | 2,880.00 |
| 01 May 2024 | 12.20 | 0.110 | 0.87% | 12.03 | 12.46 | 11.13 | 3,608.00 |
| 30 Abr 2024 | 12.10 | -0.800 | -6.18% | 12.97 | 13.03 | 11.47 | 2,628.00 |
| 29 Abr 2024 | 12.89 | -0.030 | -0.23% | 12.99 | 13.23 | 12.31 | 2,601.00 |
| 28 Abr 2024 | 12.92 | -0.190 | -1.42% | 12.99 | 13.84 | 12.87 | 1,924.00 |
| 27 Abr 2024 | 13.11 | 0.280 | 2.16% | 12.79 | 13.22 | 12.21 | 2,616.00 |
| 26 Abr 2024 | 12.83 | -0.470 | -3.55% | 13.30 | 13.36 | 12.71 | 2,231.00 |
| 25 Abr 2024 | 13.30 | 0.390 | 3.01% | 12.84 | 13.67 | 12.61 | 2,353.00 |
| 24 Abr 2024 | 12.91 | -0.840 | -6.08% | 13.67 | 14.43 | 12.78 | 3,540.00 |
| 23 Abr 2024 | 13.75 | -0.280 | -2.02% | 14.15 | 14.24 | 13.60 | 2,089.00 |
| 22 Abr 2024 | 14.03 | 0.420 | 3.11% | 13.58 | 14.18 | 13.50 | 2,606.00 |
| 21 Abr 2024 | 13.61 | -0.450 | -3.19% | 14.08 | 14.11 | 13.38 | 2,606.00 |
| 20 Abr 2024 | 14.06 | 1.29 | 10.12% | 12.72 | 14.24 | 12.54 | 3,599.00 |
| 19 Abr 2024 | 12.77 | 0.290 | 2.29% | 12.51 | 12.99 | 11.50 | 3,262.00 |
| 18 Abr 2024 | 12.48 | 0.310 | 2.53% | 12.20 | 12.62 | 11.76 | 2,662.00 |
| 17 Abr 2024 | 12.17 | -0.450 | -3.56% | 12.68 | 12.73 | 11.71 | 3,041.00 |
| 16 Abr 2024 | 12.62 | 0.150 | 1.19% | 12.47 | 12.90 | 11.94 | 3,728.00 |
| 15 Abr 2024 | 12.47 | -0.510 | -3.95% | 12.90 | 13.63 | 11.88 | 3,596.00 |
| 14 Abr 2024 | 12.99 | 1.23 | 10.50% | 11.67 | 13.08 | 11.20 | 5,073.00 |
| 13 Abr 2024 | 11.75 | -1.85 | -13.58% | 13.61 | 13.87 | 10.06 | 6,095.00 |
| 12 Abr 2024 | 13.60 | -4.16 | -23.41% | 17.66 | 18.13 | 12.94 | 5,043.00 |
| 11 Abr 2024 | 17.76 | -0.280 | -1.56% | 18.10 | 18.56 | 17.57 | 2,831.00 |
| 10 Abr 2024 | 18.04 | -0.490 | -2.66% | 18.51 | 18.60 | 17.36 | 3,470.00 |
| 09 Abr 2024 | 18.53 | -1.28 | -6.45% | 19.88 | 19.93 | 18.39 | 2,984.00 |
| 08 Abr 2024 | 19.81 | 0.600 | 3.11% | 19.25 | 19.96 | 18.78 | 3,376.00 |
| 07 Abr 2024 | 19.21 | 0.360 | 1.88% | 18.95 | 19.33 | 18.74 | 2,578.00 |
| 06 Abr 2024 | 18.86 | 0.430 | 2.31% | 18.43 | 19.08 | 18.27 | 1,438.00 |
| 05 Abr 2024 | 18.43 | -0.610 | -3.20% | 18.98 | 19.17 | 17.74 | 3,449.00 |
| 04 Abr 2024 | 19.04 | 0.010 | 0.05% | 19.07 | 19.54 | 18.57 | 3,013.00 |
| 03 Abr 2024 | 19.03 | -0.190 | -1.01% | 19.24 | 19.76 | 18.43 | 2,572.00 |
| 02 Abr 2024 | 19.22 | -1.26 | -6.17% | 20.47 | 20.54 | 18.35 | 3,865.00 |
| 01 Abr 2024 | 20.49 | -0.710 | -3.35% | 21.11 | 21.21 | 19.73 | 3,883.00 |
| 31 Mar 2024 | 21.20 | 0.450 | 2.17% | 20.76 | 21.38 | 20.73 | 3,131.00 |
| 30 Mar 2024 | 20.75 | -1.39 | -6.29% | 22.17 | 22.24 | 20.60 | 3,850.00 |
| 29 Mar 2024 | 22.14 | 0.450 | 2.10% | 21.72 | 22.50 | 21.25 | 5,617.00 |
| 28 Mar 2024 | 21.68 | 0.010 | 0.03% | 21.64 | 21.90 | 21.01 | 3,910.00 |
| 27 Mar 2024 | 21.68 | -0.660 | -2.97% | 22.39 | 23.06 | 21.31 | 3,750.00 |
| 26 Mar 2024 | 22.34 | 0.090 | 0.42% | 22.29 | 23.55 | 21.82 | 5,275.00 |
| 25 Mar 2024 | 22.25 | 1.03 | 4.85% | 21.20 | 22.84 | 21.11 | 5,234.00 |
| 24 Mar 2024 | 21.22 | 0.830 | 4.06% | 20.35 | 21.35 | 19.98 | 2,906.00 |
| 23 Mar 2024 | 20.39 | 0.090 | 0.47% | 20.37 | 21.00 | 20.18 | 2,962.00 |
| 22 Mar 2024 | 20.29 | -0.980 | -4.61% | 21.19 | 21.61 | 19.80 | 3,783.00 |
| 21 Mar 2024 | 21.27 | -0.190 | -0.87% | 21.51 | 21.79 | 20.65 | 4,861.00 |
| 20 Mar 2024 | 21.46 | 2.66 | 14.12% | 18.84 | 21.63 | 18.14 | 5,392.00 |
| 19 Mar 2024 | 18.80 | -2.23 | -10.60% | 21.05 | 21.32 | 18.10 | 5,764.00 |
| 18 Mar 2024 | 21.03 | -1.52 | -6.72% | 22.42 | 22.67 | 20.69 | 4,719.00 |
| 17 Mar 2024 | 22.55 | 0.770 | 3.53% | 21.97 | 22.82 | 20.64 | 5,134.00 |
| 16 Mar 2024 | 21.78 | -1.90 | -8.02% | 23.72 | 24.57 | 21.18 | 6,482.00 |
| 15 Mar 2024 | 23.68 | -1.40 | -5.57% | 24.06 | 25.71 | 21.98 | 4,315.00 |
| 14 Mar 2024 | 25.08 | -1.68 | -6.28% | 26.81 | 27.19 | 23.71 | 7,029.00 |
| 13 Mar 2024 | 26.76 | 2.25 | 9.18% | 23.11 | 32.51 | 22.49 | 6,955.00 |
| 12 Mar 2024 | 24.51 | 0.200 | 0.82% | 23.76 | 24.82 | 22.49 | 84.00 |
| 11 Mar 2024 | 24.31 | 1.76 | 7.83% | 23.15 | 24.72 | 21.11 | 107.00 |
| 10 Mar 2024 | 22.55 | -0.900 | -3.85% | 23.90 | 24.61 | 22.10 | 77.00 |
| 09 Mar 2024 | 23.45 | 1.07 | 4.80% | 22.41 | 24.61 | 22.22 | 7,357.00 |
| 08 Mar 2024 | 22.38 | -0.040 | -0.19% | 22.34 | 22.79 | 21.55 | 4,899.00 |
| 07 Mar 2024 | 22.42 | -0.450 | -1.96% | 22.91 | 24.29 | 21.71 | 7,871.00 |
| 06 Mar 2024 | 22.87 | 0.560 | 2.51% | 22.30 | 23.48 | 21.41 | 5,373.00 |
| 05 Mar 2024 | 22.31 | -2.28 | -9.29% | 24.62 | 27.30 | 21.05 | 7,190.00 |
| 04 Mar 2024 | 24.59 | -0.720 | -2.84% | 25.26 | 25.60 | 23.84 | 5,643.00 |
| 03 Mar 2024 | 25.31 | -0.420 | -1.63% | 25.82 | 26.76 | 24.03 | 4,526.00 |
| 02 Mar 2024 | 25.73 | 0.220 | 0.86% | 25.29 | 26.28 | 24.11 | 5,022.00 |
| 01 Mar 2024 | 25.51 | 2.05 | 8.74% | 23.42 | 25.76 | 23.40 | 4,686.00 |
| 29 Feb 2024 | 23.46 | -0.450 | -1.89% | 23.89 | 24.84 | 22.74 | 4,642.00 |
| 28 Feb 2024 | 23.91 | 0.090 | 0.37% | 23.68 | 25.19 | 22.39 | 5,735.00 |
| 27 Feb 2024 | 23.82 | 0.960 | 4.19% | 22.61 | 23.82 | 22.21 | 4,296.00 |
| 26 Feb 2024 | 22.86 | 0.680 | 3.07% | 22.13 | 23.30 | 21.32 | 4,261.00 |
| 25 Feb 2024 | 22.18 | -0.070 | -0.32% | 22.13 | 22.56 | 21.79 | 2,454.00 |
| 24 Feb 2024 | 22.25 | 0.970 | 4.56% | 20.99 | 22.38 | 20.91 | 2,597.00 |
| 23 Feb 2024 | 21.28 | -1.20 | -5.35% | 22.49 | 22.66 | 20.91 | 3,120.00 |
| 22 Feb 2024 | 22.48 | -0.630 | -2.74% | 23.06 | 23.35 | 22.34 | 3,875.00 |
| 21 Feb 2024 | 23.12 | -0.890 | -3.72% | 24.11 | 24.18 | 22.14 | 3,321.00 |
| 20 Feb 2024 | 24.01 | -0.390 | -1.61% | 24.47 | 25.94 | 22.89 | 6,312.00 |
| 19 Feb 2024 | 24.40 | 0.620 | 2.60% | 23.71 | 27.21 | 23.19 | 9,812.00 |
| 18 Feb 2024 | 23.79 | 1.22 | 5.41% | 22.63 | 24.62 | 22.27 | 5,963.00 |
| 17 Feb 2024 | 22.57 | 0.100 | 0.44% | 22.34 | 23.14 | 21.73 | 3,959.00 |
| 16 Feb 2024 | 22.47 | -0.260 | -1.14% | 22.64 | 23.27 | 21.93 | 3,868.00 |
| 15 Feb 2024 | 22.73 | -0.380 | -1.64% | 23.12 | 23.94 | 22.34 | 5,548.00 |
| 14 Feb 2024 | 23.11 | 0.080 | 0.35% | 23.04 | 23.54 | 22.77 | 3,713.00 |
| 13 Feb 2024 | 23.03 | -0.200 | -0.84% | 23.19 | 23.48 | 22.21 | 3,825.00 |
| 12 Feb 2024 | 23.22 | 0.740 | 3.28% | 22.57 | 23.61 | 21.85 | 4,572.00 |
| 11 Feb 2024 | 22.48 | -0.270 | -1.18% | 22.77 | 23.60 | 22.41 | 3,097.00 |
| 10 Feb 2024 | 22.75 | -0.260 | -1.13% | 23.00 | 23.59 | 22.35 | 3,438.00 |
| 09 Feb 2024 | 23.01 | 1.05 | 4.77% | 22.11 | 23.36 | 21.96 | 4,057.00 |
| 08 Feb 2024 | 21.97 | -0.460 | -2.06% | 22.32 | 22.64 | 21.88 | 3,429.00 |
| 07 Feb 2024 | 22.43 | 0.980 | 4.58% | 21.50 | 22.50 | 21.33 | 3,444.00 |
| 06 Feb 2024 | 21.44 | -0.330 | -1.54% | 21.45 | 22.08 | 21.31 | 2,428.00 |
| 05 Feb 2024 | 21.78 | 0.040 | 0.21% | 21.60 | 22.67 | 21.37 | 3,306.00 |
| 04 Feb 2024 | 21.73 | -0.130 | -0.61% | 22.04 | 22.09 | 21.24 | 2,528.00 |
| 03 Feb 2024 | 21.87 | -0.410 | -1.85% | 22.29 | 22.43 | 21.82 | 2,033.00 |
