Register for streaming realtime charts, analysis tools, and prices.
MOVRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00018700 | -0.00000400 | -2.10% | 0.00019050 | 0.00019050 | 0.00018590 | 614.00 |
| Jun 24 2024 | 0.00019090 | 0.00002300 | 13.66% | 0.00016840 | 0.00019290 | 0.00016630 | 4,782.00 |
| Jun 23 2024 | 0.00016840 | -0.00000500 | -2.88% | 0.00017370 | 0.00017760 | 0.00016750 | 2,577.00 |
| Jun 22 2024 | 0.00017370 | -0.00000400 | -2.26% | 0.00017720 | 0.00017720 | 0.00017320 | 397.00 |
| Jun 21 2024 | 0.00017730 | -0.00000030 | -0.17% | 0.00017760 | 0.00018140 | 0.00017410 | 2,382.00 |
| Jun 20 2024 | 0.00017760 | 0.00000700 | 4.11% | 0.00017140 | 0.00018050 | 0.00017100 | 1,720.00 |
| Jun 19 2024 | 0.00017020 | 0.00000100 | 0.59% | 0.00016870 | 0.00017360 | 0.00016830 | 1,295.00 |
| Jun 18 2024 | 0.00016870 | -0.00001000 | -5.58% | 0.00017910 | 0.00018020 | 0.00015870 | 7,007.00 |
| Jun 17 2024 | 0.00017910 | -0.00001300 | -6.77% | 0.00019150 | 0.00019290 | 0.00017680 | 1,160.00 |
| Jun 16 2024 | 0.00019200 | 0.00000200 | 1.05% | 0.00019050 | 0.00019380 | 0.00018750 | 1,699.00 |
| Jun 15 2024 | 0.00019050 | 0.00000090 | 0.47% | 0.00019000 | 0.00019530 | 0.00018890 | 1,607.00 |
| Jun 14 2024 | 0.00018960 | -0.00000800 | -4.06% | 0.00019710 | 0.00020120 | 0.00018110 | 4,974.00 |
| Jun 13 2024 | 0.00019720 | -0.00000800 | -3.89% | 0.00020500 | 0.00020530 | 0.00019480 | 1,698.00 |
| Jun 12 2024 | 0.00020550 | 0.00000500 | 2.50% | 0.00020080 | 0.00020930 | 0.00019270 | 5,259.00 |
| Jun 11 2024 | 0.00020020 | -0.00001600 | -7.41% | 0.00021580 | 0.00022270 | 0.00019790 | 4,871.00 |
| Jun 10 2024 | 0.00021600 | -0.00001700 | -7.28% | 0.00023450 | 0.00023670 | 0.00021560 | 10,876.00 |
| Jun 09 2024 | 0.00023340 | 0.00000200 | 0.87% | 0.00023110 | 0.00024050 | 0.00022500 | 4,134.00 |
| Jun 08 2024 | 0.00023110 | 0.00001400 | 6.44% | 0.00021820 | 0.00025020 | 0.00021820 | 9,571.00 |
| Jun 07 2024 | 0.00021740 | -0.00003100 | -12.46% | 0.00024890 | 0.00024940 | 0.00020670 | 13,929.00 |
| Jun 06 2024 | 0.00024880 | 0.00003100 | 14.26% | 0.00021730 | 0.00027900 | 0.00021730 | 43,700.00 |
| Jun 05 2024 | 0.00021740 | 0.00001000 | 4.83% | 0.00021220 | 0.00022300 | 0.00020490 | 6,390.00 |
| Jun 04 2024 | 0.00020710 | -0.00000080 | -0.38% | 0.00020790 | 0.00020840 | 0.00020110 | 2,373.00 |
| Jun 03 2024 | 0.00020790 | -0.00000400 | -1.89% | 0.00021220 | 0.00021440 | 0.00020750 | 879.00 |
| Jun 02 2024 | 0.00021220 | -0.00000100 | -0.47% | 0.00021370 | 0.00021800 | 0.00021040 | 3,069.00 |
| Jun 01 2024 | 0.00021340 | -0.00000600 | -2.73% | 0.00021930 | 0.00021930 | 0.00021270 | 1,975.00 |
| May 31 2024 | 0.00021940 | -0.00000020 | -0.09% | 0.00021960 | 0.00022150 | 0.00021640 | 457.00 |
| May 30 2024 | 0.00021960 | -0.00000400 | -1.79% | 0.00022310 | 0.00022640 | 0.00021630 | 1,320.00 |
| May 29 2024 | 0.00022310 | -0.00000010 | -0.04% | 0.00022320 | 0.00023540 | 0.00022190 | 3,207.00 |
| May 28 2024 | 0.00022320 | 0.00000100 | 0.45% | 0.00022200 | 0.00022640 | 0.00021790 | 1,784.00 |
| May 27 2024 | 0.00022200 | -0.00000080 | -0.36% | 0.00022280 | 0.00022470 | 0.00021940 | 3,960.00 |
| May 26 2024 | 0.00022280 | 0.00000000 | 0.00% | 0.00022280 | 0.00022480 | 0.00021940 | 1,011.00 |
| May 25 2024 | 0.00022280 | -0.00000400 | -1.76% | 0.00022670 | 0.00023080 | 0.00022180 | 896.00 |
| May 24 2024 | 0.00022670 | 0.00000300 | 1.34% | 0.00022260 | 0.00023010 | 0.00022030 | 1,274.00 |
| May 23 2024 | 0.00022330 | 0.00000010 | 0.04% | 0.00022320 | 0.00022450 | 0.00021330 | 3,524.00 |
| May 22 2024 | 0.00022320 | -0.00000050 | -0.22% | 0.00022390 | 0.00022470 | 0.00021720 | 1,479.00 |
| May 21 2024 | 0.00022370 | 0.00000900 | 4.19% | 0.00021500 | 0.00022880 | 0.00021370 | 4,109.00 |
| May 20 2024 | 0.00021500 | 0.00000400 | 1.90% | 0.00021060 | 0.00021970 | 0.00020720 | 4,253.00 |
| May 19 2024 | 0.00021060 | -0.00001000 | -4.54% | 0.00022040 | 0.00022040 | 0.00020750 | 3,009.00 |
| May 18 2024 | 0.00022040 | 0.00000050 | 0.23% | 0.00021990 | 0.00022450 | 0.00021700 | 1,064.00 |
| May 17 2024 | 0.00021990 | -0.00000100 | -0.45% | 0.00022130 | 0.00022480 | 0.00021570 | 1,083.00 |
| May 16 2024 | 0.00022130 | -0.00000600 | -2.64% | 0.00022690 | 0.00022800 | 0.00021550 | 1,293.00 |
| May 15 2024 | 0.00022690 | -0.00000700 | -3.00% | 0.00023350 | 0.00023740 | 0.00022640 | 2,446.00 |
| May 14 2024 | 0.00023350 | -0.00000700 | -2.92% | 0.00024010 | 0.00024620 | 0.00023350 | 2,944.00 |
| May 13 2024 | 0.00024010 | -0.00001600 | -6.25% | 0.00025610 | 0.00026130 | 0.00023490 | 4,218.00 |
| May 12 2024 | 0.00025610 | -0.00000800 | -3.02% | 0.00026460 | 0.00027620 | 0.00025610 | 2,244.00 |
| May 11 2024 | 0.00026460 | 0.00002800 | 11.81% | 0.00023700 | 0.00027290 | 0.00023700 | 14,616.00 |
| May 10 2024 | 0.00023700 | -0.00001300 | -5.20% | 0.00024850 | 0.00025150 | 0.00023190 | 7,138.00 |
| May 09 2024 | 0.00025020 | 0.00001700 | 7.28% | 0.00023310 | 0.00028760 | 0.00022460 | 50,858.00 |
| May 08 2024 | 0.00023350 | 0.00002000 | 9.38% | 0.00021320 | 0.00023540 | 0.00020830 | 7,947.00 |
| May 07 2024 | 0.00021320 | -0.00000700 | -3.18% | 0.00021990 | 0.00022060 | 0.00021320 | 996.00 |
| May 06 2024 | 0.00021990 | 0.00000500 | 2.33% | 0.00021660 | 0.00022990 | 0.00021650 | 9,613.00 |
| May 05 2024 | 0.00021460 | -0.00000200 | -0.92% | 0.00021680 | 0.00021840 | 0.00021050 | 4,528.00 |
| May 04 2024 | 0.00021680 | -0.00002700 | -11.07% | 0.00024440 | 0.00024440 | 0.00021680 | 10,306.00 |
| May 03 2024 | 0.00024400 | 0.00003300 | 15.62% | 0.00021130 | 0.00025760 | 0.00021000 | 9,263.00 |
| May 02 2024 | 0.00021130 | 0.00000200 | 0.96% | 0.00020910 | 0.00021260 | 0.00020610 | 1,894.00 |
| May 01 2024 | 0.00020910 | 0.00001100 | 5.55% | 0.00019790 | 0.00021040 | 0.00019580 | 1,847.00 |
| Apr 30 2024 | 0.00019820 | -0.00000400 | -1.98% | 0.00020230 | 0.00020230 | 0.00019040 | 1,310.00 |
| Apr 29 2024 | 0.00020230 | -0.00000400 | -1.94% | 0.00020960 | 0.00021190 | 0.00019860 | 668.00 |
| Apr 28 2024 | 0.00020600 | 0.00000090 | 0.44% | 0.00020510 | 0.00021560 | 0.00020510 | 418.00 |
| Apr 27 2024 | 0.00020510 | 0.00000400 | 1.99% | 0.00020070 | 0.00020820 | 0.00019540 | 1,101.00 |
| Apr 26 2024 | 0.00020070 | -0.00000500 | -2.43% | 0.00020560 | 0.00020560 | 0.00019950 | 1,256.00 |
| Apr 25 2024 | 0.00020560 | 0.00000500 | 2.49% | 0.00020110 | 0.00020910 | 0.00019750 | 1,352.00 |
| Apr 24 2024 | 0.00020110 | -0.00000500 | -2.42% | 0.00020710 | 0.00021630 | 0.00020070 | 2,736.00 |
| Apr 23 2024 | 0.00020650 | -0.00000400 | -1.90% | 0.00020960 | 0.00021190 | 0.00020650 | 962.00 |
| Apr 22 2024 | 0.00021050 | 0.00000100 | 0.48% | 0.00020900 | 0.00021440 | 0.00020880 | 624.00 |
| Apr 21 2024 | 0.00020900 | -0.00000700 | -3.24% | 0.00021630 | 0.00021630 | 0.00020760 | 1,943.00 |
| Apr 20 2024 | 0.00021630 | 0.00001700 | 8.54% | 0.00019910 | 0.00021980 | 0.00019820 | 3,620.00 |
| Apr 19 2024 | 0.00019910 | 0.00000100 | 0.51% | 0.00019790 | 0.00020210 | 0.00019090 | 4,375.00 |
| Apr 18 2024 | 0.00019790 | -0.00000080 | -0.40% | 0.00019890 | 0.00020100 | 0.00019320 | 2,756.00 |
| Apr 17 2024 | 0.00019870 | -0.00000090 | -0.45% | 0.00019960 | 0.00020320 | 0.00019000 | 2,535.00 |
| Apr 16 2024 | 0.00019960 | 0.00000300 | 1.52% | 0.00019690 | 0.00023530 | 0.00019320 | 4,902.00 |
| Apr 15 2024 | 0.00019690 | -0.00000070 | -0.35% | 0.00019570 | 0.00020570 | 0.00019000 | 2,025.00 |
| Apr 14 2024 | 0.00019760 | 0.00001500 | 8.21% | 0.00018340 | 0.00019940 | 0.00017670 | 6,491.00 |
| Apr 13 2024 | 0.00018270 | -0.00002000 | -9.86% | 0.00020280 | 0.00021220 | 0.00016120 | 16,554.00 |
| Apr 12 2024 | 0.00020280 | -0.00005000 | -19.78% | 0.00025280 | 0.00052000 | 0.00017010 | 44,825.00 |
| Apr 11 2024 | 0.00025280 | -0.00000300 | -1.17% | 0.00025600 | 0.00026100 | 0.00025180 | 1,242.00 |
| Apr 10 2024 | 0.00025590 | -0.00001100 | -4.12% | 0.00026700 | 0.00026860 | 0.00025430 | 6,022.00 |
| Apr 09 2024 | 0.00026720 | -0.00000900 | -3.26% | 0.00027680 | 0.00027790 | 0.00026720 | 3,034.00 |
| Apr 08 2024 | 0.00027620 | -0.00000020 | -0.07% | 0.00027660 | 0.00028280 | 0.00027050 | 2,575.00 |
| Apr 07 2024 | 0.00027640 | 0.00000300 | 1.10% | 0.00027340 | 0.00027820 | 0.00027090 | 2,627.00 |
| Apr 06 2024 | 0.00027350 | 0.00000200 | 0.74% | 0.00027150 | 0.00027820 | 0.00027000 | 1,045.00 |
| Apr 05 2024 | 0.00027150 | -0.00000600 | -2.17% | 0.00027850 | 0.00027970 | 0.00026750 | 4,464.00 |
| Apr 04 2024 | 0.00027710 | -0.00001100 | -3.82% | 0.00028800 | 0.00029770 | 0.00027710 | 3,192.00 |
| Apr 03 2024 | 0.00028800 | -0.00000600 | -2.04% | 0.00029320 | 0.00029630 | 0.00028320 | 2,232.00 |
| Apr 02 2024 | 0.00029370 | -0.00000010 | -0.03% | 0.00029380 | 0.00029740 | 0.00028070 | 6,715.00 |
| Apr 01 2024 | 0.00029380 | -0.00000300 | -1.01% | 0.00029730 | 0.00029830 | 0.00028330 | 2,304.00 |
| Mar 31 2024 | 0.00029690 | -0.00000090 | -0.30% | 0.00029830 | 0.00030470 | 0.00029540 | 1,451.00 |
| Mar 30 2024 | 0.00029780 | -0.00001900 | -5.99% | 0.00031710 | 0.00031800 | 0.00029690 | 1,935.00 |
| Mar 29 2024 | 0.00031710 | 0.00001000 | 3.26% | 0.00030670 | 0.00032050 | 0.00030470 | 2,841.00 |
| Mar 28 2024 | 0.00030670 | -0.00000600 | -1.92% | 0.00031210 | 0.00031290 | 0.00029960 | 3,056.00 |
