- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Moonriver (WMOVR) historical data and Live price
Wrapped Moonriver
WMOVR$ 173.45 + 0.55 % 
0.00271937 BTC
0.00271937 BTC MARKET CAP
0
0
24H VOLUME
242.787 k
242.787 k
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank3,203
1H 0.00 %
24H 0.55 %
7D -7.52 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/27/24 | 172.076 | 172.907 | 170.455 | 172.625 | 277,821.54 | 0 |
| 4/26/24 | 189.53 | 189.53 | 170.781 | 172.076 | 304,135.97 | 0 |
| 4/25/24 | 187.535 | 189.855 | 186.964 | 189.53 | 349,520.43 | 0 |
| 4/24/24 | 191.38 | 192.683 | 187.531 | 187.535 | 335,933.03 | 0 |
| 4/23/24 | 191.113 | 191.724 | 189.486 | 191.38 | 394,609.26 | 0 |
| 4/22/24 | 187.531 | 191.417 | 186.518 | 191.113 | 304,021.52 | 0 |
| 4/21/24 | 188.16 | 189.525 | 186.005 | 187.531 | 225,712.71 | 0 |
| 4/20/24 | 184.023 | 188.321 | 181.102 | 188.16 | 309,724.92 | 0 |
| 4/19/24 | 182.872 | 185.309 | 180.347 | 184.023 | 565,088.34 | 0 |
| 4/18/24 | 188.407 | 193.525 | 182.055 | 182.872 | 700,473.92 | 0 |
| 4/17/24 | 188.763 | 189.108 | 184.806 | 188.407 | 467,265.17 | 0 |
| 4/16/24 | 187.713 | 189.168 | 185.56 | 188.763 | 877,863.71 | 0 |
| 4/15/24 | 188.579 | 191.316 | 185.282 | 187.705 | 928,879.9 | 0 |
| 4/14/24 | 184.554 | 189.372 | 183.445 | 188.579 | 1,641,852.99 | 0 |
| 4/13/24 | 240.768 | 242.132 | 178.747 | 184.554 | 2,034,262.55 | 0 |
| 4/12/24 | 271.656 | 271.656 | 234.486 | 240.768 | 1,413,938.14 | 0 |
| 4/11/24 | 269.931 | 272.874 | 269.931 | 271.656 | 463,935.89 | 0 |
| 4/10/24 | 270.069 | 272.731 | 266.294 | 269.931 | 563,909.61 | 0 |
| 4/9/24 | 325.587 | 325.815 | 267.586 | 270.069 | 934,587.42 | 0 |
| 4/8/24 | 377.093 | 380.232 | 325.504 | 325.587 | 749,478.08 | 0 |
| 4/7/24 | 372.408 | 377.112 | 370.828 | 377.093 | 545,711.73 | 0 |
| 4/6/24 | 370.892 | 372.584 | 369.947 | 372.408 | 409,554.58 | 0 |
| 4/5/24 | 370.48 | 373.566 | 367.766 | 370.892 | 685,835.81 | 0 |
| 4/4/24 | 366.757 | 373.126 | 361.181 | 370.48 | 1,488,057.16 | 0 |
| 4/3/24 | 367.857 | 367.908 | 364.843 | 366.757 | 494,325.03 | 0 |
| 4/2/24 | 376.044 | 376.179 | 362.77 | 367.857 | 969,826.28 | 0 |
| 4/1/24 | 378.034 | 379.366 | 372.187 | 376.044 | 887,685.67 | 0 |
| 3/31/24 | 380.122 | 380.213 | 376.2 | 378.034 | 311,206.09 | 0 |
| 3/30/24 | 386.552 | 386.561 | 377.034 | 380.122 | 522,043.11 | 0 |
| 3/29/24 | 381.322 | 386.552 | 381.17 | 386.552 | 1,673,526.26 | 0 |
| 3/28/24 | 380.429 | 381.844 | 377.693 | 381.322 | 1,114,895.46 | 0 |
| 3/27/24 | 383.58 | 384.56 | 372.818 | 380.429 | 1,546,306.54 | 0 |
| 3/26/24 | 382.775 | 386.739 | 381.024 | 383.58 | 883,476.78 | 0 |
| 3/25/24 | 380.172 | 385.937 | 380.172 | 382.775 | 813,699.76 | 0 |
| 3/24/24 | 377.62 | 380.737 | 375.885 | 380.172 | 426,274.84 | 0 |
| 3/23/24 | 374.495 | 378.689 | 374.495 | 377.62 | 485,912.98 | 0 |
| 3/22/24 | 379.469 | 380.442 | 374.332 | 374.495 | 690,499.88 | 0 |
| 3/21/24 | 384.172 | 384.258 | 377.765 | 379.469 | 841,154.32 | 0 |
| 3/20/24 | 376.486 | 385.059 | 371.226 | 384.172 | 1,026,351.74 | 0 |
| 3/19/24 | 316.528 | 514.047 | 305.021 | 376.486 | 1,756,146.33 | 0 |
| 3/18/24 | 323.307 | 323.762 | 316.528 | 316.528 | 352,908.23 | 0 |
| 3/17/24 | 319.198 | 323.52 | 317.377 | 323.123 | 501,886.68 | 0 |
| 3/16/24 | 316.392 | 331.354 | 316.388 | 319.198 | 885,691.42 | 0 |
| 3/15/24 | 323.359 | 329.049 | 310.724 | 316.392 | 1,241,380.17 | 0 |
| 3/14/24 | 323.439 | 327.298 | 318.826 | 323.359 | 664,885.1 | 0 |
| 3/13/24 | 311.153 | 330.554 | 310.907 | 323.439 | 1,600,041.87 | 0 |
| 3/12/24 | 305.383 | 313.948 | 302.2 | 311.153 | 1,114,972.62 | 0 |
| 3/11/24 | 296.727 | 306.179 | 296.029 | 305.383 | 1,141,710.3 | 0 |
| 3/10/24 | 298.195 | 298.853 | 293.707 | 296.727 | 828,908.79 | 0 |
| 3/9/24 | 294.138 | 299.392 | 293.373 | 298.195 | 1,060,597.67 | 0 |
| 3/8/24 | 281.038 | 293.407 | 278.806 | 293.407 | 418,285.41 | 0 |
| 3/7/24 | 283.723 | 285.916 | 279.599 | 281.038 | 758,775.66 | 0 |
| 3/6/24 | 278.347 | 283.949 | 278.041 | 283.723 | 694,797.56 | 0 |
| 3/5/24 | 282.314 | 289.316 | 274.868 | 278.347 | 1,703,627.88 | 0 |
| 3/4/24 | 291.313 | 301.221 | 273.316 | 282.314 | 803,109.85 | 0 |
| 3/3/24 | 279.784 | 292.295 | 276.293 | 291.313 | 892,219.58 | 0 |
| 3/2/24 | 279.166 | 282.056 | 273.722 | 279.784 | 876,325.78 | 0 |
| 3/1/24 | 267.975 | 280.552 | 267.899 | 279.166 | 636,518.6 | 0 |
| 2/29/24 | 265.353 | 271.118 | 265.353 | 267.975 | 783,372.86 | 0 |
| 2/28/24 | 258.383 | 271.523 | 258.117 | 265.353 | 1,048,740.59 | 0 |
| 2/27/24 | 254.846 | 264.476 | 251.592 | 258.383 | 1,561,426.69 | 0 |
| 2/26/24 | 241.648 | 255.494 | 239.491 | 254.846 | 527,865.43 | 0 |
| 2/25/24 | 242.246 | 244.769 | 240.133 | 241.648 | 272,241.88 | 0 |
| 2/24/24 | 230.964 | 242.406 | 230.209 | 242.246 | 310,620.12 | 0 |
| 2/23/24 | 227.527 | 232.567 | 224.133 | 230.964 | 607,325.53 | 0 |
| 2/22/24 | 221.636 | 228.052 | 220.37 | 227.527 | 277,114.42 | 0 |
| 2/21/24 | 228.231 | 228.335 | 221.081 | 221.636 | 362,298.3 | 0 |
| 2/20/24 | 229.957 | 232.467 | 225.986 | 228.231 | 877,980.56 | 0 |
| 2/19/24 | 228.259 | 233.14 | 222.748 | 229.957 | 1,329,594.64 | 0 |
| 2/18/24 | 204.11 | 229.874 | 203.889 | 228.259 | 1,242,782.67 | 0 |
| 2/17/24 | 203.056 | 204.688 | 201.884 | 204.11 | 314,301.86 | 0 |
| 2/16/24 | 189.543 | 203.056 | 189.534 | 203.056 | 254,550.49 | 0 |
| 2/15/24 | 164.173 | 199.157 | 164.173 | 189.543 | 702,061.96 | 0 |
| 2/14/24 | 177.686 | 178.316 | 162.993 | 164.173 | 272,348.41 | 0 |
| 2/13/24 | 178.364 | 179.374 | 175.94 | 177.686 | 308,397.99 | 0 |
| 2/12/24 | 175.788 | 178.489 | 174.16 | 178.364 | 311,321.53 | 0 |
| 2/11/24 | 178.106 | 178.424 | 172.393 | 175.788 | 312,123.45 | 0 |
| 2/10/24 | 184.265 | 184.756 | 177.829 | 178.106 | 220,076.95 | 0 |
| 2/9/24 | 176.244 | 184.409 | 173.92 | 184.265 | 319,716.95 | 0 |
| 2/8/24 | 109.751 | 190.827 | 109.751 | 176.244 | 1,070,508.96 | 0 |
| 2/7/24 | 152.996 | 185.813 | 107.155 | 109.762 | 843,655.17 | 0 |
| 2/6/24 | 152.41 | 152.996 | 148.812 | 152.996 | 267,306.55 | 0 |
| 2/5/24 | 155.208 | 157.894 | 152.265 | 152.41 | 261,437.53 | 0 |
| 2/4/24 | 154.979 | 160.342 | 154.979 | 155.208 | 228,624.69 | 0 |
| 2/3/24 | 152.877 | 158.555 | 152.877 | 155.015 | 100,129.79 | 0 |
| 2/2/24 | 148.509 | 152.877 | 148.475 | 152.877 | 106,256.89 | 0 |
| 2/1/24 | 147.831 | 151.374 | 145.885 | 148.509 | 187,818.13 | 0 |
| 1/31/24 | 150.151 | 152.575 | 147.278 | 147.831 | 270,072.67 | 0 |
| 1/30/24 | 149.843 | 150.507 | 148.777 | 150.151 | 395,661.28 | 0 |
| 1/29/24 | 149.514 | 151.992 | 149.261 | 149.843 | 218,541.11 | 0 |
