Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MOVRBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00023700 | -0.00001200 | -4.83% | 0.00024690 | 0.00025150 | 0.00023190 | 7,144.00 |
| May 09 2024 | 0.00024850 | 0.00001500 | 6.44% | 0.00023260 | 0.00028760 | 0.00022460 | 51,469.00 |
| May 08 2024 | 0.00023310 | 0.00002000 | 9.38% | 0.00021190 | 0.00023540 | 0.00020830 | 7,994.00 |
| May 07 2024 | 0.00021320 | -0.00000700 | -3.18% | 0.00021990 | 0.00022190 | 0.00021320 | 1,308.00 |
| May 06 2024 | 0.00021990 | 0.00000500 | 2.33% | 0.00021660 | 0.00022990 | 0.00021650 | 4,330.00 |
| May 05 2024 | 0.00021460 | -0.00000200 | -0.92% | 0.00021630 | 0.00021840 | 0.00021050 | 4,528.00 |
| May 04 2024 | 0.00021680 | -0.00002800 | -11.46% | 0.00024080 | 0.00024360 | 0.00021680 | 10,852.00 |
| May 03 2024 | 0.00024440 | 0.00003300 | 15.62% | 0.00021240 | 0.00025760 | 0.00021000 | 10,173.00 |
| May 02 2024 | 0.00021130 | 0.00000200 | 0.96% | 0.00020840 | 0.00021260 | 0.00020610 | 1,896.00 |
| May 01 2024 | 0.00020910 | 0.00001100 | 5.56% | 0.00020000 | 0.00021040 | 0.00019580 | 1,847.00 |
| Apr 30 2024 | 0.00019790 | -0.00000400 | -1.98% | 0.00020150 | 0.00020150 | 0.00019040 | 1,311.00 |
| Apr 29 2024 | 0.00020230 | -0.00000400 | -1.94% | 0.00020540 | 0.00020800 | 0.00019860 | 444.00 |
| Apr 28 2024 | 0.00020600 | 0.00000090 | 0.44% | 0.00020710 | 0.00021560 | 0.00020600 | 418.00 |
| Apr 27 2024 | 0.00020510 | 0.00000400 | 1.99% | 0.00019940 | 0.00020820 | 0.00019540 | 1,101.00 |
| Apr 26 2024 | 0.00020070 | -0.00000500 | -2.43% | 0.00020480 | 0.00020530 | 0.00019950 | 1,256.00 |
| Apr 25 2024 | 0.00020560 | 0.00000500 | 2.49% | 0.00020230 | 0.00020910 | 0.00019750 | 1,352.00 |
| Apr 24 2024 | 0.00020110 | -0.00000600 | -2.90% | 0.00020710 | 0.00021630 | 0.00020070 | 3,249.00 |
| Apr 23 2024 | 0.00020710 | -0.00000300 | -1.43% | 0.00021080 | 0.00021190 | 0.00020650 | 1,053.00 |
| Apr 22 2024 | 0.00020960 | 0.00000060 | 0.29% | 0.00021150 | 0.00021440 | 0.00020880 | 1,019.00 |
| Apr 21 2024 | 0.00020900 | -0.00000700 | -3.24% | 0.00021420 | 0.00021510 | 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% | 0.00019680 | 0.00020210 | 0.00019090 | 4,377.00 |
| Apr 18 2024 | 0.00019790 | -0.00000100 | -0.50% | 0.00019970 | 0.00020100 | 0.00019320 | 2,764.00 |
| Apr 17 2024 | 0.00019890 | -0.00000070 | -0.35% | 0.00019620 | 0.00020320 | 0.00019000 | 2,539.00 |
| Apr 16 2024 | 0.00019960 | 0.00000300 | 1.52% | 0.00019540 | 0.00023530 | 0.00019320 | 4,902.00 |
| Apr 15 2024 | 0.00019690 | -0.00000040 | -0.20% | 0.00019570 | 0.00020570 | 0.00019000 | 2,682.00 |
| Apr 14 2024 | 0.00019730 | 0.00001400 | 7.63% | 0.00018200 | 0.00019940 | 0.00017670 | 6,550.00 |
| Apr 13 2024 | 0.00018340 | -0.00001900 | -9.37% | 0.00020200 | 0.00021220 | 0.00016120 | 16,557.00 |
| 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% | 0.00025550 | 0.00026100 | 0.00025180 | 1,242.00 |
| Apr 10 2024 | 0.00025600 | -0.00001100 | -4.12% | 0.00026670 | 0.00026860 | 0.00025430 | 6,027.00 |
| Apr 09 2024 | 0.00026700 | -0.00001000 | -3.61% | 0.00027670 | 0.00027790 | 0.00026700 | 3,043.00 |
| Apr 08 2024 | 0.00027680 | -0.00000020 | -0.07% | 0.00027660 | 0.00028280 | 0.00027050 | 5,170.00 |
| Apr 07 2024 | 0.00027700 | 0.00000400 | 1.46% | 0.00027270 | 0.00027820 | 0.00027090 | 2,671.00 |
| Apr 06 2024 | 0.00027340 | 0.00000200 | 0.74% | 0.00027020 | 0.00027820 | 0.00027000 | 1,047.00 |
| Apr 05 2024 | 0.00027150 | -0.00000700 | -2.51% | 0.00027730 | 0.00027970 | 0.00026750 | 4,466.00 |
| Apr 04 2024 | 0.00027850 | -0.00001000 | -3.47% | 0.00028850 | 0.00029770 | 0.00027710 | 3,213.00 |
| Apr 03 2024 | 0.00028800 | -0.00000500 | -1.71% | 0.00029340 | 0.00029630 | 0.00028320 | 2,232.00 |
| Apr 02 2024 | 0.00029320 | -0.00000060 | -0.20% | 0.00029330 | 0.00029740 | 0.00028070 | 6,715.00 |
| Apr 01 2024 | 0.00029380 | -0.00000300 | -1.01% | 0.00029730 | 0.00029830 | 0.00028330 | 2,394.00 |
| Mar 31 2024 | 0.00029690 | -0.00000100 | -0.34% | 0.00029890 | 0.00030470 | 0.00029540 | 1,451.00 |
| Mar 30 2024 | 0.00029830 | -0.00001900 | -5.99% | 0.00031590 | 0.00031800 | 0.00029690 | 1,937.00 |
| Mar 29 2024 | 0.00031710 | 0.00001000 | 3.26% | 0.00030610 | 0.00032050 | 0.00030470 | 2,841.00 |
| Mar 28 2024 | 0.00030670 | -0.00000500 | -1.60% | 0.00031190 | 0.00031290 | 0.00029960 | 3,056.00 |
| Mar 27 2024 | 0.00031210 | -0.00000700 | -2.19% | 0.00031940 | 0.00033410 | 0.00030930 | 2,655.00 |
| Mar 26 2024 | 0.00031940 | 0.00000080 | 0.25% | 0.00032010 | 0.00033100 | 0.00031320 | 2,414.00 |
| Mar 25 2024 | 0.00031860 | 0.00000300 | 0.95% | 0.00031540 | 0.00034080 | 0.00031540 | 5,226.00 |
| Mar 24 2024 | 0.00031530 | -0.00000090 | -0.28% | 0.00031670 | 0.00032060 | 0.00031090 | 5,152.00 |
| Mar 23 2024 | 0.00031620 | -0.00000400 | -1.25% | 0.00031990 | 0.00032480 | 0.00031550 | 3,572.00 |
| Mar 22 2024 | 0.00032050 | -0.00000400 | -1.23% | 0.00032360 | 0.00032510 | 0.00031600 | 3,063.00 |
| Mar 21 2024 | 0.00032460 | 0.00000800 | 2.53% | 0.00031440 | 0.00032920 | 0.00031150 | 2,731.00 |
| Mar 20 2024 | 0.00031650 | 0.00001300 | 4.28% | 0.00030430 | 0.00032010 | 0.00029870 | 3,856.00 |
| Mar 19 2024 | 0.00030350 | -0.00000700 | -2.26% | 0.00031070 | 0.00031760 | 0.00028470 | 5,123.00 |
| Mar 18 2024 | 0.00031020 | -0.00001700 | -5.19% | 0.00032670 | 0.00033100 | 0.00030890 | 2,625.00 |
| Mar 17 2024 | 0.00032740 | -0.00000700 | -2.10% | 0.00033510 | 0.00033810 | 0.00032160 | 6,706.00 |
| Mar 16 2024 | 0.00033400 | -0.00000700 | -2.05% | 0.00033970 | 0.00035540 | 0.00032010 | 7,623.00 |
| Mar 15 2024 | 0.00034090 | -0.00002500 | -6.83% | 0.00035210 | 0.00035750 | 0.00033570 | 7,776.00 |
| Mar 14 2024 | 0.00036600 | 0.00000000 | 0.00% | 0.00036600 | 0.00036600 | 0.00036600 | 0.00 |
| Mar 13 2024 | 0.00036600 | 0.00002400 | 7.01% | 0.00034270 | 0.00045090 | 0.00033460 | 56,461.00 |
| Mar 12 2024 | 0.00034230 | 0.00000600 | 1.78% | 0.00033800 | 0.00034340 | 0.00032360 | 5,157.00 |
| Mar 11 2024 | 0.00033650 | 0.00000900 | 2.75% | 0.00032690 | 0.00034210 | 0.00031770 | 11,090.00 |
| Mar 10 2024 | 0.00032750 | -0.00001500 | -4.38% | 0.00033940 | 0.00036320 | 0.00032010 | 6,077.00 |
| Mar 09 2024 | 0.00034240 | 0.00001500 | 4.58% | 0.00032840 | 0.00036940 | 0.00032510 | 9,087.00 |
| Mar 08 2024 | 0.00032780 | -0.00000700 | -2.09% | 0.00033630 | 0.00033950 | 0.00031920 | 2,284.00 |
| Mar 07 2024 | 0.00033490 | -0.00001100 | -3.18% | 0.00034730 | 0.00038110 | 0.00032040 | 13,226.00 |
| Mar 06 2024 | 0.00034630 | -0.00000300 | -0.86% | 0.00034970 | 0.00035300 | 0.00033630 | 3,304.00 |
| Mar 05 2024 | 0.00034930 | -0.00001200 | -3.32% | 0.00035950 | 0.00041250 | 0.00031960 | 8,328.00 |
| Mar 04 2024 | 0.00036130 | -0.00004000 | -9.98% | 0.00040110 | 0.00040110 | 0.00035680 | 5,419.00 |
| Mar 03 2024 | 0.00040100 | -0.00001700 | -4.06% | 0.00042010 | 0.00043200 | 0.00040100 | 3,566.00 |
| Mar 02 2024 | 0.00041840 | 0.00001100 | 2.70% | 0.00040430 | 0.00042300 | 0.00038940 | 7,251.00 |
| Mar 01 2024 | 0.00040730 | 0.00002400 | 6.27% | 0.00038530 | 0.00041360 | 0.00038530 | 7,235.00 |
| Feb 29 2024 | 0.00038280 | -0.00000030 | -0.08% | 0.00038310 | 0.00039430 | 0.00037470 | 2,373.00 |
| Feb 28 2024 | 0.00038310 | -0.00003100 | -7.50% | 0.00041260 | 0.00043230 | 0.00036990 | 6,946.00 |
| Feb 27 2024 | 0.00041360 | -0.00000600 | -1.43% | 0.00041970 | 0.00042360 | 0.00039370 | 4,158.00 |
| Feb 26 2024 | 0.00041940 | -0.00000900 | -2.10% | 0.00042820 | 0.00044950 | 0.00041450 | 4,086.00 |
| Feb 25 2024 | 0.00042870 | -0.00000200 | -0.46% | 0.00043160 | 0.00043790 | 0.00042320 | 1,866.00 |
| Feb 24 2024 | 0.00043070 | 0.00001200 | 2.87% | 0.00041990 | 0.00043350 | 0.00041510 | 1,611.00 |
| Feb 23 2024 | 0.00041840 | -0.00001900 | -4.34% | 0.00043890 | 0.00044050 | 0.00041230 | 2,062.00 |
| Feb 22 2024 | 0.00043760 | -0.00000900 | -2.02% | 0.00044330 | 0.00044940 | 0.00043350 | 4,912.00 |
| Feb 21 2024 | 0.00044640 | -0.00001300 | -2.83% | 0.00046140 | 0.00046220 | 0.00043600 | 2,364.00 |
| Feb 20 2024 | 0.00045900 | -0.00001300 | -2.76% | 0.00047150 | 0.00050600 | 0.00044910 | 7,610.00 |
| Feb 19 2024 | 0.00047150 | 0.00001600 | 3.52% | 0.00045720 | 0.00053630 | 0.00044280 | 26,125.00 |
| Feb 18 2024 | 0.00045510 | 0.00001900 | 4.36% | 0.00043630 | 0.00048580 | 0.00043420 | 4,274.00 |
| Feb 17 2024 | 0.00043610 | 0.00000600 | 1.39% | 0.00042950 | 0.00045620 | 0.00042520 | 4,496.00 |
| Feb 16 2024 | 0.00043040 | -0.00000800 | -1.82% | 0.00043870 | 0.00044530 | 0.00042250 | 2,099.00 |
| Feb 15 2024 | 0.00043850 | -0.00000700 | -1.57% | 0.00044920 | 0.00046420 | 0.00043310 | 5,971.00 |
| Feb 14 2024 | 0.00044590 | -0.00001800 | -3.88% | 0.00046340 | 0.00046630 | 0.00044470 | 3,367.00 |
| Feb 13 2024 | 0.00046380 | -0.00000200 | -0.43% | 0.00046600 | 0.00046880 | 0.00045750 | 1,808.00 |
| Feb 12 2024 | 0.00046560 | -0.00000200 | -0.43% | 0.00046950 | 0.00047890 | 0.00045540 | 5,210.00 |
| Feb 11 2024 | 0.00046740 | -0.00000900 | -1.89% | 0.00047580 | 0.00048950 | 0.00046610 | 2,922.00 |
| Feb 10 2024 | 0.00047660 | -0.00001200 | -2.46% | 0.00048810 | 0.00049760 | 0.00047580 | 3,688.00 |
