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 | 13.86 | -1.52 | -9.87% | 15.06 | 15.24 | 13.73 | 18,386.00 |
| 03 May 2024 | 15.38 | 2.90 | 23.20% | 12.49 | 16.03 | 12.37 | 13,682.00 |
| 02 May 2024 | 12.48 | 0.260 | 2.10% | 12.18 | 12.60 | 11.74 | 18,914.00 |
| 01 May 2024 | 12.23 | 0.150 | 1.26% | 12.04 | 12.43 | 11.16 | 18,025.00 |
| 30 Abr 2024 | 12.07 | -0.820 | -6.35% | 12.83 | 13.02 | 11.52 | 15,034.00 |
| 29 Abr 2024 | 12.89 | -0.040 | -0.30% | 13.00 | 13.17 | 12.31 | 10,736.00 |
| 28 Abr 2024 | 12.93 | -0.200 | -1.51% | 13.11 | 13.76 | 12.93 | 7,964.00 |
| 27 Abr 2024 | 13.13 | 0.310 | 2.39% | 12.80 | 13.18 | 12.29 | 10,199.00 |
| 26 Abr 2024 | 12.82 | -0.490 | -3.71% | 13.33 | 13.33 | 12.74 | 19,405.00 |
| 25 Abr 2024 | 13.32 | 0.390 | 3.01% | 12.97 | 13.66 | 12.69 | 15,178.00 |
| 24 Abr 2024 | 12.93 | -0.730 | -5.36% | 13.78 | 14.42 | 12.84 | 13,273.00 |
| 23 Abr 2024 | 13.66 | -0.370 | -2.61% | 14.01 | 14.22 | 13.64 | 11,208.00 |
| 22 Abr 2024 | 14.03 | 0.430 | 3.16% | 13.64 | 14.16 | 13.52 | 9,463.00 |
| 21 Abr 2024 | 13.60 | -0.460 | -3.30% | 13.97 | 14.02 | 13.52 | 9,937.00 |
| 20 Abr 2024 | 14.06 | 1.28 | 10.04% | 12.71 | 14.17 | 12.62 | 15,954.00 |
| 19 Abr 2024 | 12.78 | 0.290 | 2.32% | 12.47 | 12.97 | 11.58 | 22,014.00 |
| 18 Abr 2024 | 12.49 | 0.330 | 2.70% | 12.18 | 12.62 | 11.76 | 24,843.00 |
| 17 Abr 2024 | 12.16 | -0.470 | -3.69% | 12.54 | 12.72 | 11.73 | 25,142.00 |
| 16 Abr 2024 | 12.62 | 0.150 | 1.21% | 12.47 | 12.89 | 12.04 | 27,111.00 |
| 15 Abr 2024 | 12.47 | -0.440 | -3.38% | 12.79 | 13.60 | 11.91 | 35,087.00 |
| 14 Abr 2024 | 12.91 | 1.15 | 9.80% | 11.68 | 13.05 | 11.12 | 36,123.00 |
| 13 Abr 2024 | 11.76 | -1.85 | -13.58% | 13.43 | 13.81 | 10.03 | 33,693.00 |
| 12 Abr 2024 | 13.61 | -4.06 | -23.00% | 17.72 | 18.11 | 12.95 | 18,888.00 |
| 11 Abr 2024 | 17.67 | -0.430 | -2.38% | 18.05 | 18.56 | 17.61 | 18,099.00 |
| 10 Abr 2024 | 18.10 | -0.380 | -2.07% | 18.45 | 18.60 | 17.37 | 26,154.00 |
| 09 Abr 2024 | 18.48 | -1.34 | -6.76% | 19.83 | 19.89 | 18.41 | 17,112.00 |
| 08 Abr 2024 | 19.82 | 0.550 | 2.84% | 19.18 | 19.94 | 18.82 | 12,277.00 |
| 07 Abr 2024 | 19.28 | 0.420 | 2.25% | 18.81 | 19.32 | 18.76 | 10,289.00 |
| 06 Abr 2024 | 18.85 | 0.450 | 2.42% | 18.38 | 19.04 | 18.28 | 12,145.00 |
| 05 Abr 2024 | 18.41 | -0.610 | -3.21% | 19.00 | 19.11 | 17.81 | 23,039.00 |
| 04 Abr 2024 | 19.02 | -0.010 | -0.04% | 18.98 | 19.48 | 18.61 | 17,337.00 |
| 03 Abr 2024 | 19.02 | -0.220 | -1.13% | 19.21 | 19.74 | 18.46 | 22,748.00 |
| 02 Abr 2024 | 19.24 | -1.24 | -6.04% | 20.48 | 20.49 | 18.41 | 21,566.00 |
| 01 Abr 2024 | 20.48 | -0.680 | -3.21% | 21.10 | 21.19 | 19.61 | 21,050.00 |
| 31 Mar 2024 | 21.16 | 0.440 | 2.12% | 20.79 | 21.37 | 20.77 | 12,255.00 |
| 30 Mar 2024 | 20.72 | -1.48 | -6.65% | 22.08 | 22.22 | 20.71 | 11,192.00 |
| 29 Mar 2024 | 22.19 | 0.490 | 2.25% | 21.67 | 22.51 | 21.33 | 13,494.00 |
| 28 Mar 2024 | 21.70 | 0.130 | 0.63% | 21.61 | 21.81 | 21.04 | 16,853.00 |
| 27 Mar 2024 | 21.57 | -0.840 | -3.77% | 22.36 | 22.89 | 21.33 | 15,160.00 |
| 26 Mar 2024 | 22.41 | 0.070 | 0.33% | 22.34 | 23.53 | 21.86 | 16,386.00 |
| 25 Mar 2024 | 22.34 | 1.10 | 5.17% | 21.17 | 22.75 | 21.12 | 23,337.00 |
| 24 Mar 2024 | 21.24 | 1.02 | 5.04% | 20.29 | 21.33 | 20.01 | 10,928.00 |
| 23 Mar 2024 | 20.22 | -0.160 | -0.77% | 20.35 | 20.94 | 20.18 | 16,106.00 |
| 22 Mar 2024 | 20.38 | -0.890 | -4.19% | 21.18 | 21.51 | 19.83 | 17,029.00 |
| 21 Mar 2024 | 21.27 | -0.190 | -0.86% | 21.42 | 21.79 | 20.72 | 23,287.00 |
| 20 Mar 2024 | 21.45 | 2.64 | 14.01% | 18.90 | 21.64 | 18.14 | 31,972.00 |
| 19 Mar 2024 | 18.82 | -2.21 | -10.49% | 21.01 | 21.20 | 18.22 | 32,348.00 |
| 18 Mar 2024 | 21.02 | -1.38 | -6.15% | 22.36 | 22.65 | 20.75 | 18,581.00 |
| 17 Mar 2024 | 22.40 | 0.520 | 2.36% | 22.05 | 22.84 | 20.72 | 23,715.00 |
| 16 Mar 2024 | 21.88 | -1.77 | -7.48% | 23.60 | 24.41 | 21.27 | 26,377.00 |
| 15 Mar 2024 | 23.65 | -1.40 | -5.60% | 25.12 | 25.77 | 21.65 | 30,855.00 |
| 14 Mar 2024 | 25.06 | -1.77 | -6.59% | 26.76 | 26.97 | 24.29 | 25,022.00 |
| 13 Mar 2024 | 26.82 | 2.28 | 9.30% | 24.45 | 32.17 | 24.23 | 24,628.00 |
| 12 Mar 2024 | 24.54 | 0.250 | 1.03% | 24.46 | 24.72 | 22.50 | 39,415.00 |
| 11 Mar 2024 | 24.29 | 1.76 | 7.79% | 22.56 | 24.78 | 21.10 | 30,228.00 |
| 10 Mar 2024 | 22.54 | -0.900 | -3.84% | 23.34 | 24.33 | 22.05 | 34,334.00 |
| 09 Mar 2024 | 23.44 | 1.10 | 4.93% | 22.34 | 24.12 | 22.23 | 30,031.00 |
| 08 Mar 2024 | 22.33 | -0.010 | -0.03% | 22.39 | 22.77 | 21.58 | 30,300.00 |
| 07 Mar 2024 | 22.34 | -0.550 | -2.41% | 22.87 | 23.67 | 21.72 | 42,217.00 |
| 06 Mar 2024 | 22.89 | 0.500 | 2.23% | 22.38 | 23.49 | 21.41 | 56,070.00 |
| 05 Mar 2024 | 22.39 | -2.28 | -9.23% | 24.56 | 27.35 | 20.85 | 34,220.00 |
| 04 Mar 2024 | 24.67 | -0.610 | -2.40% | 25.33 | 25.53 | 23.98 | 15,037.00 |
| 03 Mar 2024 | 25.28 | -0.660 | -2.53% | 25.93 | 26.38 | 24.41 | 10,953.00 |
| 02 Mar 2024 | 25.93 | 0.740 | 2.94% | 25.25 | 26.33 | 24.12 | 13,180.00 |
| 01 Mar 2024 | 25.19 | 1.75 | 7.47% | 23.53 | 25.64 | 23.49 | 15,796.00 |
| 29 Feb 2024 | 23.44 | -0.450 | -1.89% | 23.95 | 24.77 | 22.79 | 23,253.00 |
| 28 Feb 2024 | 23.89 | 0.310 | 1.31% | 23.66 | 25.18 | 22.50 | 15,441.00 |
| 27 Feb 2024 | 23.58 | 0.690 | 3.02% | 22.95 | 23.66 | 22.20 | 15,482.00 |
| 26 Feb 2024 | 22.89 | 0.720 | 3.22% | 22.10 | 23.12 | 21.32 | 12,051.00 |
| 25 Feb 2024 | 22.18 | -0.050 | -0.21% | 22.27 | 22.56 | 21.81 | 13,341.00 |
| 24 Feb 2024 | 22.22 | 0.960 | 4.52% | 21.33 | 22.38 | 20.92 | 11,999.00 |
| 23 Feb 2024 | 21.26 | -1.18 | -5.24% | 22.52 | 22.65 | 20.92 | 15,452.00 |
| 22 Feb 2024 | 22.44 | -0.690 | -2.96% | 23.10 | 23.21 | 22.38 | 17,318.00 |
| 21 Feb 2024 | 23.12 | -0.940 | -3.91% | 24.08 | 24.11 | 22.20 | 15,798.00 |
| 20 Feb 2024 | 24.06 | -0.400 | -1.64% | 24.39 | 25.94 | 22.56 | 10,166.00 |
| 19 Feb 2024 | 24.47 | 0.700 | 2.95% | 23.83 | 27.33 | 23.17 | 6,932.00 |
| 18 Feb 2024 | 23.76 | 1.22 | 5.42% | 22.55 | 24.51 | 22.28 | 6,059.00 |
| 17 Feb 2024 | 22.54 | 0.110 | 0.50% | 22.40 | 23.07 | 21.91 | 6,902.00 |
| 16 Feb 2024 | 22.43 | -0.330 | -1.45% | 22.79 | 23.26 | 21.94 | 9,490.00 |
| 15 Feb 2024 | 22.76 | -0.360 | -1.56% | 23.18 | 23.73 | 22.39 | 9,479.00 |
| 14 Feb 2024 | 23.12 | 0.110 | 0.46% | 23.00 | 23.53 | 22.81 | 8,893.00 |
| 13 Feb 2024 | 23.02 | -0.220 | -0.95% | 23.26 | 23.47 | 22.25 | 9,945.00 |
| 12 Feb 2024 | 23.24 | 0.680 | 3.00% | 22.57 | 23.60 | 21.93 | 7,222.00 |
| 11 Feb 2024 | 22.56 | -0.190 | -0.83% | 22.73 | 23.49 | 22.41 | 6,474.00 |
| 10 Feb 2024 | 22.75 | -0.230 | -0.98% | 23.02 | 23.58 | 22.48 | 8,466.00 |
| 09 Feb 2024 | 22.97 | 0.990 | 4.52% | 22.01 | 23.24 | 22.00 | 9,672.00 |
| 08 Feb 2024 | 21.98 | -0.440 | -1.97% | 22.44 | 22.63 | 21.89 | 8,436.00 |
| 07 Feb 2024 | 22.42 | 0.980 | 4.59% | 21.42 | 22.48 | 21.36 | 6,322.00 |
| 06 Feb 2024 | 21.44 | -0.350 | -1.61% | 21.77 | 22.09 | 21.36 | 6,444.00 |
| 05 Feb 2024 | 21.79 | 0.050 | 0.23% | 21.70 | 22.66 | 21.39 | 5,513.00 |
| 04 Feb 2024 | 21.74 | -0.040 | -0.17% | 21.75 | 22.05 | 21.31 | 4,028.00 |
| 03 Feb 2024 | 21.78 | -0.510 | -2.30% | 22.34 | 22.42 | 21.73 | 6,530.00 |
