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 | 13.84 | -1.59 | -10.29% | 14.78 | 14.80 | 13.66 | 7,194.00 |
| 03 May 2024 | 15.43 | 2.95 | 23.59% | 12.49 | 15.51 | 12.38 | 5,922.00 |
| 02 May 2024 | 12.49 | 0.320 | 2.60% | 12.18 | 12.62 | 11.74 | 1,009.00 |
| 01 May 2024 | 12.17 | 0.150 | 1.23% | 12.10 | 12.44 | 11.13 | 4,056.00 |
| 30 Abr 2024 | 12.02 | -0.860 | -6.68% | 12.87 | 13.00 | 11.47 | 3,049.00 |
| 29 Abr 2024 | 12.88 | -0.050 | -0.41% | 12.95 | 13.20 | 12.33 | 1,572.00 |
| 28 Abr 2024 | 12.93 | -0.200 | -1.49% | 13.11 | 13.80 | 12.89 | 1,212.00 |
| 27 Abr 2024 | 13.13 | 0.310 | 2.39% | 12.85 | 13.19 | 12.24 | 2,438.00 |
| 26 Abr 2024 | 12.82 | -0.520 | -3.90% | 13.32 | 13.34 | 12.72 | 1,370.00 |
| 25 Abr 2024 | 13.34 | 0.480 | 3.69% | 12.94 | 13.66 | 12.62 | 2,305.00 |
| 24 Abr 2024 | 12.87 | -0.840 | -6.16% | 13.77 | 14.40 | 12.80 | 3,986.00 |
| 23 Abr 2024 | 13.71 | -0.380 | -2.68% | 14.07 | 14.26 | 13.62 | 2,770.00 |
| 22 Abr 2024 | 14.09 | 0.500 | 3.68% | 13.64 | 14.16 | 13.52 | 2,777.00 |
| 21 Abr 2024 | 13.59 | -0.530 | -3.72% | 14.03 | 14.08 | 13.39 | 1,445.00 |
| 20 Abr 2024 | 14.11 | 1.38 | 10.81% | 12.71 | 14.23 | 12.58 | 5,782.00 |
| 19 Abr 2024 | 12.74 | 0.240 | 1.91% | 12.47 | 12.97 | 11.49 | 8,284.00 |
| 18 Abr 2024 | 12.50 | 0.300 | 2.46% | 12.23 | 12.67 | 11.78 | 3,487.00 |
| 17 Abr 2024 | 12.20 | -0.460 | -3.63% | 12.57 | 12.70 | 11.63 | 7,188.00 |
| 16 Abr 2024 | 12.66 | 0.180 | 1.43% | 12.47 | 13.04 | 11.96 | 7,712.00 |
| 15 Abr 2024 | 12.48 | -0.480 | -3.69% | 12.88 | 13.64 | 11.90 | 9,019.00 |
| 14 Abr 2024 | 12.96 | 1.18 | 10.06% | 11.70 | 13.05 | 11.14 | 17,507.00 |
| 13 Abr 2024 | 11.77 | -1.84 | -13.51% | 13.56 | 13.85 | 10.18 | 18,923.00 |
| 12 Abr 2024 | 13.61 | -4.04 | -22.90% | 17.74 | 18.12 | 12.95 | 9,712.00 |
| 11 Abr 2024 | 17.66 | -0.390 | -2.14% | 18.02 | 18.55 | 17.61 | 3,704.00 |
| 10 Abr 2024 | 18.04 | -0.370 | -2.00% | 18.45 | 18.59 | 17.21 | 4,779.00 |
| 09 Abr 2024 | 18.41 | -1.45 | -7.31% | 19.86 | 19.87 | 18.41 | 3,746.00 |
| 08 Abr 2024 | 19.86 | 0.640 | 3.32% | 19.18 | 19.93 | 18.82 | 4,618.00 |
| 07 Abr 2024 | 19.22 | 0.360 | 1.91% | 18.84 | 19.34 | 18.78 | 3,867.00 |
| 06 Abr 2024 | 18.86 | 0.450 | 2.43% | 18.40 | 19.04 | 18.30 | 1,059.00 |
| 05 Abr 2024 | 18.42 | -0.600 | -3.16% | 18.95 | 19.15 | 17.71 | 4,747.00 |
| 04 Abr 2024 | 19.02 | 0.00 | -0.02% | 19.00 | 19.54 | 18.57 | 3,714.00 |
| 03 Abr 2024 | 19.02 | -0.210 | -1.11% | 19.27 | 19.72 | 18.30 | 3,937.00 |
| 02 Abr 2024 | 19.24 | -1.21 | -5.92% | 20.51 | 20.53 | 18.36 | 8,919.00 |
| 01 Abr 2024 | 20.45 | -0.720 | -3.40% | 21.11 | 21.20 | 19.62 | 5,693.00 |
| 31 Mar 2024 | 21.17 | 0.430 | 2.05% | 20.76 | 21.40 | 20.76 | 6,092.00 |
| 30 Mar 2024 | 20.74 | -1.43 | -6.47% | 22.19 | 22.23 | 20.66 | 5,700.00 |
| 29 Mar 2024 | 22.18 | 0.470 | 2.14% | 21.70 | 22.45 | 21.26 | 7,639.00 |
| 28 Mar 2024 | 21.71 | 0.140 | 0.65% | 21.63 | 21.92 | 21.04 | 6,109.00 |
| 27 Mar 2024 | 21.57 | -0.830 | -3.68% | 22.39 | 23.22 | 21.31 | 6,396.00 |
| 26 Mar 2024 | 22.40 | 0.090 | 0.42% | 22.36 | 23.55 | 21.84 | 8,687.00 |
| 25 Mar 2024 | 22.30 | 1.06 | 4.99% | 21.25 | 22.80 | 21.13 | 7,781.00 |
| 24 Mar 2024 | 21.24 | 0.870 | 4.26% | 20.30 | 21.35 | 20.01 | 3,796.00 |
| 23 Mar 2024 | 20.37 | 0.090 | 0.43% | 20.44 | 20.96 | 20.20 | 4,404.00 |
| 22 Mar 2024 | 20.29 | -0.960 | -4.54% | 21.23 | 21.56 | 19.80 | 3,832.00 |
| 21 Mar 2024 | 21.25 | -0.330 | -1.52% | 21.48 | 21.76 | 20.67 | 4,176.00 |
| 20 Mar 2024 | 21.58 | 2.91 | 15.60% | 18.77 | 21.61 | 18.16 | 8,679.00 |
| 19 Mar 2024 | 18.67 | -2.48 | -11.72% | 20.99 | 21.31 | 18.12 | 9,935.00 |
| 18 Mar 2024 | 21.15 | -1.26 | -5.63% | 22.44 | 22.66 | 20.69 | 4,656.00 |
| 17 Mar 2024 | 22.41 | 0.740 | 3.42% | 21.93 | 22.86 | 20.70 | 9,017.00 |
| 16 Mar 2024 | 21.67 | -1.94 | -8.21% | 23.67 | 24.55 | 21.20 | 9,352.00 |
| 15 Mar 2024 | 23.60 | -1.49 | -5.93% | 25.11 | 25.75 | 22.36 | 12,553.00 |
| 14 Mar 2024 | 25.09 | -1.72 | -6.42% | 26.80 | 27.16 | 23.69 | 15,054.00 |
| 13 Mar 2024 | 26.81 | 2.49 | 10.24% | 24.56 | 32.20 | 24.13 | 24,963.00 |
| 12 Mar 2024 | 24.32 | -0.090 | -0.36% | 24.32 | 24.61 | 22.50 | 14,975.00 |
| 11 Mar 2024 | 24.41 | 2.02 | 9.01% | 22.61 | 24.46 | 21.00 | 16,373.00 |
| 10 Mar 2024 | 22.39 | -1.17 | -4.96% | 23.18 | 24.32 | 22.05 | 10,726.00 |
| 09 Mar 2024 | 23.56 | 1.22 | 5.47% | 22.33 | 23.97 | 22.24 | 15,967.00 |
| 08 Mar 2024 | 22.34 | 0.00 | -0.02% | 22.42 | 22.76 | 21.54 | 6,516.00 |
| 07 Mar 2024 | 22.34 | -0.520 | -2.28% | 22.91 | 23.75 | 21.71 | 11,961.00 |
| 06 Mar 2024 | 22.86 | 0.540 | 2.42% | 22.33 | 23.48 | 21.38 | 8,907.00 |
| 05 Mar 2024 | 22.32 | -2.31 | -9.37% | 24.58 | 27.10 | 20.89 | 13,407.00 |
| 04 Mar 2024 | 24.63 | -0.600 | -2.36% | 25.34 | 25.54 | 23.89 | 12,372.00 |
| 03 Mar 2024 | 25.23 | -0.460 | -1.79% | 25.94 | 26.76 | 24.55 | 8,132.00 |
| 02 Mar 2024 | 25.69 | 0.630 | 2.51% | 25.30 | 26.03 | 24.12 | 9,829.00 |
| 01 Mar 2024 | 25.06 | 1.69 | 7.24% | 23.48 | 25.47 | 23.48 | 7,847.00 |
| 29 Feb 2024 | 23.37 | -0.440 | -1.84% | 23.92 | 24.86 | 22.75 | 9,248.00 |
| 28 Feb 2024 | 23.80 | 0.430 | 1.84% | 23.66 | 25.58 | 22.72 | 10,246.00 |
| 27 Feb 2024 | 23.37 | 0.520 | 2.28% | 22.92 | 23.55 | 22.21 | 6,394.00 |
| 26 Feb 2024 | 22.85 | 0.690 | 3.13% | 22.16 | 23.12 | 21.31 | 6,945.00 |
| 25 Feb 2024 | 22.16 | 0.040 | 0.18% | 22.24 | 22.55 | 21.80 | 6,695.00 |
| 24 Feb 2024 | 22.12 | 0.890 | 4.21% | 21.31 | 22.35 | 20.94 | 7,491.00 |
| 23 Feb 2024 | 21.22 | -1.25 | -5.55% | 22.48 | 22.64 | 20.96 | 7,435.00 |
| 22 Feb 2024 | 22.47 | -0.470 | -2.07% | 23.14 | 23.31 | 22.36 | 5,830.00 |
| 21 Feb 2024 | 22.94 | -1.09 | -4.52% | 24.07 | 24.11 | 22.15 | 8,510.00 |
| 20 Feb 2024 | 24.03 | -0.510 | -2.07% | 24.39 | 25.85 | 22.87 | 13,516.00 |
| 19 Feb 2024 | 24.54 | 0.790 | 3.32% | 23.79 | 26.65 | 23.79 | 23,263.00 |
| 18 Feb 2024 | 23.75 | 1.21 | 5.39% | 22.55 | 24.61 | 22.30 | 14,200.00 |
| 17 Feb 2024 | 22.54 | 0.120 | 0.54% | 22.42 | 23.15 | 21.70 | 10,923.00 |
| 16 Feb 2024 | 22.42 | -0.310 | -1.38% | 22.75 | 23.24 | 21.82 | 7,779.00 |
| 15 Feb 2024 | 22.73 | -0.390 | -1.70% | 23.16 | 23.81 | 22.30 | 8,537.00 |
| 14 Feb 2024 | 23.12 | -0.060 | -0.25% | 23.03 | 23.51 | 22.77 | 8,597.00 |
| 13 Feb 2024 | 23.18 | -0.010 | -0.06% | 23.28 | 23.45 | 22.25 | 9,370.00 |
| 12 Feb 2024 | 23.20 | 0.640 | 2.84% | 22.56 | 23.64 | 21.87 | 10,999.00 |
| 11 Feb 2024 | 22.55 | -0.180 | -0.78% | 22.75 | 23.53 | 22.39 | 8,106.00 |
| 10 Feb 2024 | 22.73 | -0.250 | -1.10% | 23.01 | 23.60 | 22.36 | 9,368.00 |
| 09 Feb 2024 | 22.99 | 0.940 | 4.26% | 21.96 | 23.37 | 21.95 | 8,277.00 |
| 08 Feb 2024 | 22.05 | -0.390 | -1.73% | 22.44 | 22.62 | 21.88 | 5,134.00 |
| 07 Feb 2024 | 22.43 | 1.01 | 4.71% | 21.44 | 22.50 | 21.33 | 7,888.00 |
| 06 Feb 2024 | 21.42 | -0.360 | -1.65% | 21.81 | 22.07 | 21.34 | 3,305.00 |
| 05 Feb 2024 | 21.78 | 0.040 | 0.18% | 21.72 | 22.64 | 21.35 | 6,252.00 |
| 04 Feb 2024 | 21.74 | -0.120 | -0.56% | 21.72 | 22.05 | 21.26 | 5,188.00 |
| 03 Feb 2024 | 21.87 | -0.430 | -1.93% | 22.36 | 22.40 | 21.84 | 4,585.00 |
