- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Moonriver (MOVR) historical data and Live price
Moonriver
MOVR$ 11.00 + 0.461 % 
0.00016173 BTC
0.00016173 BTC MARKET CAP
99.588 M
99.588 M
24H VOLUME
3.688 M
3.688 M
CIRC.SUPPLY
9.057 M
9.057 M
MAX SUPPLY
Rank376
1H -0.01 %
24H 0.46 %
7D -2.22 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 10.415 | 11.081 | 10.384 | 11.036 | 4,103,467.92 | 99,942,298.67 |
| 7/25/24 | 10.716 | 10.794 | 9.945 | 10.413 | 4,996,230.83 | 94,299,323.38 |
| 7/24/24 | 11.084 | 11.349 | 10.663 | 10.72 | 4,112,745.4 | 97,025,918.31 |
| 7/23/24 | 11.268 | 11.512 | 10.661 | 11.084 | 6,048,046.44 | 100,351,096.38 |
| 7/22/24 | 12.091 | 12.25 | 11.206 | 11.268 | 16,650,249.76 | 102,009,252.47 |
| 7/21/24 | 11.541 | 12.495 | 11.069 | 12.094 | 6,450,191.5 | 109,442,208.63 |
| 7/20/24 | 11.376 | 11.968 | 11.228 | 11.54 | 6,775,846.58 | 104,448,897.79 |
| 7/19/24 | 10.948 | 11.401 | 10.615 | 11.376 | 4,303,909.25 | 102,950,628.91 |
| 7/18/24 | 11.459 | 11.737 | 10.787 | 10.949 | 5,728,216.7 | 99,069,089.53 |
| 7/17/24 | 11.261 | 11.79 | 11.191 | 11.457 | 6,296,303.22 | 103,658,013.34 |
| 7/16/24 | 10.744 | 11.499 | 10.493 | 11.261 | 8,611,970.08 | 101,798,889.46 |
| 7/15/24 | 10.16 | 11.577 | 10.103 | 10.745 | 21,580,595.34 | 97,120,330.3 |
| 7/14/24 | 9.581 | 10.229 | 9.508 | 10.159 | 3,156,377.72 | 91,817,561.46 |
| 7/13/24 | 9.425 | 9.707 | 9.36 | 9.582 | 2,487,216.76 | 86,588,549.07 |
| 7/12/24 | 9.325 | 9.462 | 9.087 | 9.424 | 2,700,894.06 | 85,154,205.36 |
| 7/11/24 | 9.422 | 9.714 | 9.279 | 9.327 | 3,289,075.29 | 84,264,541.66 |
| 7/10/24 | 9.329 | 9.736 | 9.226 | 9.422 | 4,268,166.7 | 85,119,110.18 |
| 7/9/24 | 9.177 | 9.405 | 9.046 | 9.328 | 3,748,834.06 | 84,260,184.34 |
| 7/8/24 | 8.815 | 9.541 | 8.431 | 9.179 | 5,648,905.34 | 82,899,908.87 |
| 7/7/24 | 9.474 | 9.474 | 8.774 | 8.814 | 4,233,158.6 | 79,601,661.92 |
| 7/6/24 | 8.682 | 9.518 | 8.653 | 9.479 | 4,472,558.3 | 85,590,828.05 |
| 7/5/24 | 9.34 | 9.348 | 8.067 | 8.682 | 9,073,399.02 | 78,383,805.21 |
| 7/4/24 | 10.388 | 10.44 | 9.269 | 9.345 | 15,198,869.71 | 84,361,104.11 |
| 7/3/24 | 11.201 | 11.288 | 10.315 | 10.389 | 4,022,578.38 | 93,780,508.8 |
| 7/2/24 | 11.248 | 11.309 | 11.006 | 11.201 | 2,585,396.26 | 101,094,550.82 |
| 7/1/24 | 11.395 | 11.506 | 11.123 | 11.248 | 3,048,991.12 | 101,513,433.04 |
| 6/30/24 | 10.682 | 11.444 | 10.6 | 11.395 | 3,688,248.55 | 102,823,720.9 |
| 6/29/24 | 10.888 | 11.109 | 10.643 | 10.682 | 2,811,255.13 | 96,385,276.68 |
| 6/28/24 | 11.525 | 11.672 | 10.874 | 10.888 | 3,942,311.92 | 98,230,312.65 |
| 6/27/24 | 11.185 | 11.767 | 10.977 | 11.525 | 4,361,990.42 | 103,961,197.9 |
| 6/26/24 | 11.536 | 11.767 | 11.112 | 11.185 | 4,112,527.73 | 100,883,984.81 |
| 6/25/24 | 11.49 | 11.669 | 11.309 | 11.537 | 3,812,606.89 | 104,054,375.32 |
| 6/24/24 | 10.684 | 11.59 | 10.387 | 11.489 | 7,291,717.94 | 103,604,058.32 |
| 6/23/24 | 11.157 | 11.438 | 10.619 | 10.681 | 3,602,989.7 | 96,073,927.18 |
| 6/22/24 | 11.354 | 11.356 | 11.121 | 11.157 | 2,839,629.49 | 100,341,126.96 |
| 6/21/24 | 11.506 | 11.707 | 11.217 | 11.349 | 4,714,757.88 | 102,054,255.9 |
| 6/20/24 | 11.105 | 11.968 | 11.077 | 11.506 | 5,970,552.2 | 103,458,413.75 |
| 6/19/24 | 11.045 | 11.356 | 10.848 | 11.105 | 4,937,315.57 | 99,839,405.9 |
| 6/18/24 | 11.896 | 11.948 | 10.298 | 11.043 | 9,659,198.65 | 99,273,818.99 |
| 6/17/24 | 12.787 | 12.9 | 11.533 | 11.9 | 6,151,766.17 | 106,966,236.35 |
| 6/16/24 | 12.593 | 12.944 | 12.379 | 12.787 | 4,703,973.57 | 114,922,541.2 |
| 6/15/24 | 12.53 | 12.951 | 12.468 | 12.593 | 3,978,778.35 | 113,163,895.82 |
| 6/14/24 | 13.13 | 13.451 | 12.152 | 12.533 | 7,677,057.01 | 112,615,564.82 |
| 6/13/24 | 14.009 | 14.009 | 12.962 | 13.131 | 6,976,432.83 | 117,976,738.5 |
| 6/12/24 | 13.506 | 14.542 | 12.915 | 14.011 | 12,533,759.59 | 125,870,194.77 |
| 6/11/24 | 14.994 | 15.158 | 13.199 | 13.506 | 15,901,127.35 | 121,318,550.14 |
| 6/10/24 | 16.301 | 16.48 | 14.961 | 14.995 | 10,006,218.35 | 134,681,049.97 |
| 6/9/24 | 16.044 | 16.679 | 15.618 | 16.3 | 13,149,099.98 | 146,386,085.96 |
| 6/8/24 | 15.127 | 17.345 | 15.097 | 16.045 | 33,466,824.02 | 144,078,143.59 |
| 6/7/24 | 17.603 | 17.655 | 14.382 | 15.129 | 35,547,951.95 | 135,841,282.56 |
| 6/6/24 | 15.475 | 19.793 | 15.465 | 17.603 | 105,846,366.18 | 158,038,622.09 |
| 6/5/24 | 14.602 | 15.806 | 14.537 | 15.475 | 13,212,823.56 | 138,916,193.56 |
| 6/4/24 | 14.296 | 14.612 | 13.881 | 14.602 | 5,850,772.42 | 131,069,499.83 |
| 6/3/24 | 14.419 | 14.753 | 14.245 | 14.296 | 5,097,101.22 | 128,308,666.89 |
| 6/2/24 | 14.458 | 14.831 | 14.176 | 14.419 | 6,158,647.28 | 129,394,247.09 |
| 6/1/24 | 14.781 | 14.781 | 14.411 | 14.458 | 4,290,404.95 | 129,728,676.01 |
| 5/31/24 | 15.019 | 15.11 | 14.617 | 14.781 | 4,496,849.39 | 132,613,490.11 |
| 5/30/24 | 15.086 | 15.354 | 14.555 | 15.019 | 4,869,567.9 | 134,730,965.57 |
| 5/29/24 | 15.241 | 15.841 | 15.04 | 15.086 | 6,895,607.06 | 135,317,365.6 |
| 5/28/24 | 15.404 | 15.488 | 14.74 | 15.241 | 5,720,602.76 | 136,695,808.69 |
| 5/27/24 | 15.26 | 15.767 | 15.024 | 15.404 | 4,540,969.18 | 138,151,492.83 |
| 5/26/24 | 15.429 | 15.564 | 15.111 | 15.26 | 3,621,054.51 | 136,844,689.17 |
| 5/25/24 | 15.652 | 15.907 | 15.353 | 15.429 | 4,313,544.4 | 138,342,428.09 |
| 5/24/24 | 15.127 | 15.668 | 14.692 | 15.652 | 6,731,861.05 | 140,329,867.18 |
| 5/23/24 | 15.402 | 15.593 | 14.242 | 15.127 | 7,798,232.1 | 135,602,357.59 |
| 5/22/24 | 15.706 | 15.793 | 15.179 | 15.402 | 5,907,877.09 | 138,056,832.65 |
| 5/21/24 | 15.349 | 16.132 | 15.146 | 15.706 | 9,639,023.24 | 140,766,784.36 |
| 5/20/24 | 13.964 | 15.413 | 13.715 | 15.349 | 7,663,620.96 | 137,547,990.18 |
| 5/19/24 | 14.722 | 14.798 | 13.797 | 13.964 | 5,328,001.33 | 125,126,804.31 |
| 5/18/24 | 14.7 | 15.041 | 14.525 | 14.722 | 4,574,948.06 | 131,901,301.57 |
| 5/17/24 | 14.414 | 15.088 | 14.17 | 14.7 | 5,055,923.72 | 131,690,109.1 |
| 5/16/24 | 15.003 | 15.176 | 14.162 | 14.414 | 6,548,170.11 | 129,116,387.39 |
| 5/15/24 | 14.416 | 15.264 | 14.095 | 15.002 | 8,746,318.5 | 134,368,659.47 |
| 5/14/24 | 15.138 | 15.467 | 14.37 | 14.416 | 8,445,699.49 | 129,108,178.89 |
| 5/13/24 | 15.742 | 16.065 | 14.718 | 15.138 | 14,649,146.51 | 135,556,660.92 |
| 5/12/24 | 16.056 | 16.89 | 15.672 | 15.742 | 13,874,555.65 | 140,955,390.76 |
| 5/11/24 | 14.598 | 16.535 | 14.595 | 16.056 | 37,003,940.69 | 143,741,043.95 |
| 5/10/24 | 15.68 | 15.816 | 14.091 | 14.598 | 21,164,573.53 | 130,686,005.61 |
| 5/5/24 | 13.853 | 13.958 | 13.331 | 13.75 | 9,856,170.02 | 123,029,082.15 |
| 5/4/24 | 15.435 | 15.435 | 13.73 | 13.853 | 23,410,275.66 | 123,932,178.5 |
| 5/3/24 | 12.484 | 15.874 | 12.38 | 15.435 | 28,716,222.56 | 138,072,021.54 |
| 5/2/24 | 12.18 | 12.626 | 11.745 | 12.484 | 6,592,282.75 | 111,663,311.66 |
| 5/1/24 | 12.051 | 12.419 | 11.14 | 12.18 | 8,633,891.26 | 108,927,363.81 |
| 4/30/24 | 12.871 | 13.001 | 11.483 | 12.051 | 5,923,346.29 | 107,763,581.82 |
| 4/29/24 | 12.932 | 13.179 | 12.323 | 12.87 | 5,332,059.55 | 115,081,856.76 |
| 4/28/24 | 13.098 | 13.798 | 12.88 | 12.932 | 4,112,264.66 | 115,620,242.54 |
| 4/27/24 | 12.813 | 13.193 | 12.281 | 13.098 | 5,403,657.35 | 117,093,556.22 |
| 4/26/24 | 13.299 | 13.32 | 12.731 | 12.813 | 5,120,483.37 | 114,528,211.35 |
| 4/25/24 | 12.974 | 13.647 | 12.628 | 13.299 | 6,269,348.07 | 118,860,062.32 |
| 4/24/24 | 13.76 | 14.415 | 12.791 | 12.974 | 8,938,114.98 | 115,947,439.68 |
