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 | 13.85 | -1.44 | -9.44% | 14.98 | 15.22 | 13.66 | 57,011.00 |
| 03 May 2024 | 15.29 | 2.82 | 22.62% | 12.48 | 16.00 | 12.36 | 80,536.00 |
| 02 May 2024 | 12.47 | 0.280 | 2.31% | 12.18 | 12.62 | 11.76 | 10,147.00 |
| 01 May 2024 | 12.19 | 0.140 | 1.18% | 12.07 | 12.46 | 11.14 | 17,512.00 |
| 30 Abr 2024 | 12.05 | -0.840 | -6.50% | 12.84 | 13.01 | 11.48 | 15,138.00 |
| 29 Abr 2024 | 12.88 | -0.040 | -0.32% | 12.99 | 13.20 | 12.33 | 7,317.00 |
| 28 Abr 2024 | 12.93 | -0.170 | -1.27% | 13.10 | 13.83 | 12.88 | 6,569.00 |
| 27 Abr 2024 | 13.09 | 0.260 | 2.07% | 12.81 | 13.21 | 12.18 | 16,120.00 |
| 26 Abr 2024 | 12.83 | -0.150 | -1.18% | 13.32 | 13.33 | 12.72 | 6,487.00 |
| 25 Abr 2024 | 12.98 | 0.00 | 0.00% | 12.98 | 12.98 | 12.98 | 0.00 |
| 24 Abr 2024 | 12.98 | -0.730 | -5.29% | 13.80 | 14.41 | 12.80 | 19,121.00 |
| 23 Abr 2024 | 13.70 | -0.330 | -2.34% | 14.01 | 14.25 | 13.62 | 10,450.00 |
| 22 Abr 2024 | 14.03 | 0.420 | 3.09% | 13.67 | 14.18 | 13.54 | 10,308.00 |
| 21 Abr 2024 | 13.61 | -0.420 | -2.98% | 13.97 | 14.09 | 13.38 | 18,144.00 |
| 20 Abr 2024 | 14.03 | 1.30 | 10.23% | 12.73 | 14.24 | 12.58 | 12,770.00 |
| 19 Abr 2024 | 12.73 | 0.210 | 1.69% | 12.48 | 13.12 | 11.49 | 18,257.00 |
| 18 Abr 2024 | 12.52 | 0.320 | 2.60% | 12.24 | 12.64 | 11.77 | 6,747.00 |
| 17 Abr 2024 | 12.20 | -0.430 | -3.40% | 12.59 | 12.71 | 11.60 | 10,065.00 |
| 16 Abr 2024 | 12.63 | 0.180 | 1.49% | 12.49 | 12.88 | 11.95 | 17,882.00 |
| 15 Abr 2024 | 12.44 | -0.470 | -3.65% | 12.82 | 13.64 | 11.91 | 17,726.00 |
| 14 Abr 2024 | 12.92 | 1.26 | 10.80% | 11.73 | 13.09 | 11.16 | 30,389.00 |
| 13 Abr 2024 | 11.66 | -1.96 | -14.42% | 13.50 | 13.85 | 9.88 | 72,545.00 |
| 12 Abr 2024 | 13.62 | -4.12 | -23.22% | 17.80 | 18.11 | 10.95 | 81,620.00 |
| 11 Abr 2024 | 17.74 | -0.330 | -1.83% | 18.03 | 18.52 | 17.60 | 5,337.00 |
| 10 Abr 2024 | 18.07 | -0.400 | -2.18% | 18.42 | 18.56 | 17.17 | 13,669.00 |
| 09 Abr 2024 | 18.48 | -1.31 | -6.62% | 19.80 | 19.87 | 18.41 | 8,421.00 |
| 08 Abr 2024 | 19.79 | 0.570 | 2.99% | 19.16 | 19.93 | 18.81 | 17,950.00 |
| 07 Abr 2024 | 19.21 | 0.360 | 1.93% | 18.82 | 19.33 | 18.78 | 12,033.00 |
| 06 Abr 2024 | 18.85 | 0.430 | 2.36% | 18.35 | 19.06 | 18.30 | 4,228.00 |
| 05 Abr 2024 | 18.41 | -0.630 | -3.29% | 18.99 | 19.16 | 17.71 | 9,093.00 |
| 04 Abr 2024 | 19.04 | 0.010 | 0.03% | 18.98 | 19.62 | 18.60 | 10,396.00 |
| 03 Abr 2024 | 19.03 | -0.150 | -0.76% | 19.21 | 19.71 | 18.25 | 11,141.00 |
| 02 Abr 2024 | 19.18 | -1.28 | -6.25% | 20.44 | 20.51 | 18.34 | 23,521.00 |
| 01 Abr 2024 | 20.46 | -0.700 | -3.30% | 21.09 | 21.20 | 19.62 | 20,648.00 |
| 31 Mar 2024 | 21.16 | 0.340 | 1.62% | 20.80 | 21.38 | 20.77 | 13,734.00 |
| 30 Mar 2024 | 20.82 | -1.33 | -6.00% | 22.07 | 22.24 | 20.63 | 14,580.00 |
| 29 Mar 2024 | 22.15 | 0.460 | 2.10% | 21.67 | 22.47 | 21.25 | 36,500.00 |
| 28 Mar 2024 | 21.69 | 0.010 | 0.04% | 21.62 | 21.94 | 21.03 | 23,017.00 |
| 27 Mar 2024 | 21.69 | -0.700 | -3.13% | 22.38 | 23.11 | 21.26 | 19,054.00 |
| 26 Mar 2024 | 22.39 | -0.010 | -0.05% | 22.37 | 23.54 | 21.82 | 29,326.00 |
| 25 Mar 2024 | 22.40 | 1.13 | 5.30% | 21.14 | 22.82 | 21.13 | 26,084.00 |
| 24 Mar 2024 | 21.27 | 1.01 | 4.99% | 20.35 | 21.33 | 19.96 | 11,434.00 |
| 23 Mar 2024 | 20.26 | -0.210 | -1.02% | 20.34 | 20.93 | 20.22 | 9,179.00 |
| 22 Mar 2024 | 20.47 | -0.860 | -4.01% | 21.20 | 21.56 | 19.82 | 15,972.00 |
| 21 Mar 2024 | 21.32 | -0.140 | -0.64% | 21.36 | 21.74 | 20.72 | 16,744.00 |
| 20 Mar 2024 | 21.46 | 2.71 | 14.43% | 18.92 | 21.60 | 18.15 | 33,810.00 |
| 19 Mar 2024 | 18.76 | -2.23 | -10.62% | 21.02 | 21.31 | 18.08 | 42,010.00 |
| 18 Mar 2024 | 20.98 | -1.53 | -6.78% | 22.33 | 22.65 | 20.70 | 30,381.00 |
| 17 Mar 2024 | 22.51 | 0.660 | 3.01% | 22.07 | 22.83 | 20.62 | 38,025.00 |
| 16 Mar 2024 | 21.85 | -1.80 | -7.59% | 23.59 | 24.59 | 21.16 | 53,477.00 |
| 15 Mar 2024 | 23.65 | -3.09 | -11.57% | 25.14 | 25.74 | 21.60 | 54,783.00 |
| 14 Mar 2024 | 26.74 | 0.00 | 0.00% | 26.74 | 26.74 | 26.74 | 0.00 |
| 13 Mar 2024 | 26.74 | 2.18 | 8.88% | 24.43 | 32.69 | 24.15 | 340,538.00 |
| 12 Mar 2024 | 24.56 | 0.250 | 1.03% | 24.46 | 24.86 | 22.48 | 64,395.00 |
| 11 Mar 2024 | 24.31 | 1.70 | 7.52% | 22.56 | 24.83 | 21.10 | 87,826.00 |
| 10 Mar 2024 | 22.61 | 0.240 | 1.06% | 23.34 | 24.50 | 22.03 | 66,116.00 |
| 09 Mar 2024 | 22.37 | 0.00 | 0.00% | 22.37 | 22.37 | 22.37 | 0.00 |
| 08 Mar 2024 | 22.37 | 0.020 | 0.08% | 22.41 | 22.77 | 21.50 | 41,914.00 |
| 07 Mar 2024 | 22.35 | -0.540 | -2.36% | 22.89 | 24.62 | 21.72 | 60,431.00 |
| 06 Mar 2024 | 22.89 | 0.610 | 2.73% | 22.31 | 23.47 | 21.37 | 71,022.00 |
| 05 Mar 2024 | 22.29 | -2.32 | -9.43% | 24.55 | 27.33 | 18.68 | 101,363.00 |
| 04 Mar 2024 | 24.60 | -0.730 | -2.88% | 25.33 | 25.55 | 23.83 | 42,621.00 |
| 03 Mar 2024 | 25.33 | -0.650 | -2.49% | 25.92 | 26.79 | 24.00 | 40,969.00 |
| 02 Mar 2024 | 25.98 | 0.560 | 2.21% | 25.27 | 26.37 | 24.12 | 54,449.00 |
| 01 Mar 2024 | 25.42 | 1.97 | 8.41% | 23.57 | 25.77 | 23.56 | 35,916.00 |
| 29 Feb 2024 | 23.45 | -0.440 | -1.84% | 23.87 | 24.86 | 22.72 | 34,903.00 |
| 28 Feb 2024 | 23.89 | 0.250 | 1.05% | 23.65 | 25.56 | 21.33 | 59,538.00 |
| 27 Feb 2024 | 23.64 | 0.700 | 3.07% | 22.96 | 23.77 | 22.18 | 31,319.00 |
| 26 Feb 2024 | 22.94 | 0.750 | 3.37% | 22.11 | 23.38 | 21.31 | 31,125.00 |
| 25 Feb 2024 | 22.19 | -0.080 | -0.34% | 22.25 | 22.54 | 21.80 | 18,415.00 |
| 24 Feb 2024 | 22.26 | 0.980 | 4.62% | 21.32 | 22.35 | 20.93 | 18,017.00 |
| 23 Feb 2024 | 21.28 | -1.15 | -5.11% | 22.55 | 22.68 | 20.87 | 22,586.00 |
| 22 Feb 2024 | 22.43 | -0.680 | -2.95% | 23.04 | 23.38 | 22.35 | 29,466.00 |
| 21 Feb 2024 | 23.11 | -0.920 | -3.82% | 24.06 | 24.16 | 22.13 | 28,065.00 |
| 20 Feb 2024 | 24.03 | -0.380 | -1.54% | 24.45 | 25.95 | 22.66 | 89,675.00 |
| 19 Feb 2024 | 24.40 | 0.650 | 2.74% | 23.83 | 27.54 | 23.21 | 120,986.00 |
| 18 Feb 2024 | 23.75 | 1.23 | 5.44% | 22.56 | 24.69 | 22.27 | 46,674.00 |
| 17 Feb 2024 | 22.52 | 0.110 | 0.49% | 22.38 | 23.14 | 21.71 | 36,212.00 |
| 16 Feb 2024 | 22.42 | -0.360 | -1.58% | 22.80 | 23.26 | 21.86 | 28,497.00 |
| 15 Feb 2024 | 22.78 | -0.400 | -1.74% | 23.20 | 23.98 | 22.31 | 35,750.00 |
| 14 Feb 2024 | 23.18 | 0.140 | 0.62% | 23.02 | 23.55 | 22.79 | 32,519.00 |
| 13 Feb 2024 | 23.04 | -0.190 | -0.83% | 23.29 | 23.46 | 22.22 | 23,296.00 |
| 12 Feb 2024 | 23.23 | 0.650 | 2.88% | 22.57 | 23.67 | 21.74 | 54,890.00 |
| 11 Feb 2024 | 22.58 | -0.170 | -0.75% | 22.71 | 23.64 | 22.34 | 18,000.00 |
| 10 Feb 2024 | 22.75 | -0.260 | -1.13% | 23.02 | 23.59 | 22.37 | 16,552.00 |
| 09 Feb 2024 | 23.01 | 1.02 | 4.61% | 22.02 | 23.35 | 22.00 | 21,246.00 |
| 08 Feb 2024 | 21.99 | -0.440 | -1.97% | 22.44 | 22.65 | 21.89 | 14,007.00 |
| 07 Feb 2024 | 22.44 | 1.04 | 4.88% | 21.43 | 22.48 | 21.31 | 17,730.00 |
| 06 Feb 2024 | 21.39 | -0.390 | -1.79% | 21.85 | 22.08 | 21.32 | 9,846.00 |
| 05 Feb 2024 | 21.78 | 0.040 | 0.18% | 21.68 | 22.67 | 21.33 | 19,287.00 |
| 04 Feb 2024 | 21.74 | -0.070 | -0.33% | 21.73 | 22.05 | 21.24 | 15,124.00 |
| 03 Feb 2024 | 21.81 | -0.490 | -2.20% | 22.31 | 22.42 | 21.70 | 11,053.00 |
