MOONRIVER Historical Data - MOVRETH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
MOONRIVER (Cryptocurrency:MOVRETH)
MOONRIVER (Cryptocurrency:MOVRETH) Historical

MOONRIVER (MOVRETH)

0.004898

-0.000047

( -0.95% )

Updated: 09:53:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.0001286	2.69629940245	0.0047695	0.005938	0.0046197	1657.18349588	CX
4	0.0007687	18.6152952003	0.0041294	0.005938	0.003868	1227.55573622	CX
12	-0.0028882	-37.0933562796	0.0077863	0.008046	0.003355	1210.09109271	CX
26	0.0018666	61.573478476	0.0030315	0.018998	0.002818	2011.00450232	CX
52	0.0012613	34.6815882094	0.0036368	0.018998	0.002165	2555.9411815	CX
156	-0.0584396	-92.266691086	0.0633377	0.1077762	0.002165	1801.22543521	CX
260	-0.0584396	-92.266691086	0.0633377	0.1077762	0.002165	1801.22543521	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.0049804	-1.9E-5	-0.38	0.0049992	0.005134	0.004876	692
1715730600	0.0049992	-0.000153	-2.97	0.0051362	0.00524	0.004984	686
1715644200	0.005152	-0.000208	-3.88	0.0058655	0.0058975	0.00497	1329
1715557800	0.0053605	-0.000185	-3.34	0.0055457	0.0057524	0.00536	985
1715471400	0.0055457	0.0005883	11.87	0.005004	0.005681	0.005004	1777
1715385000	0.0049574	-0.000225	-4.34	0.005182	0.0052257	0.0048194	1151
1715298600	0.005182	0.0004125	8.65	0.0047695	0.005938	0.0046197	4976
1715212200	0.0047695	0.0003555	8.05	0.00442	0.0048625	0.004307	924
1715125800	0.004414	-0.000115	-2.54	0.0045259	0.004576	0.004396	839
1715039400	0.004529	0.0001551	3.55	0.0043862	0.0046508	0.004378	1148
1714953000	0.0043739	-9.6E-5	-2.15	0.0044425	0.0044451	0.0043222	1091
1714866600	0.00447	-0.000593	-11.71	0.0049629	0.0049629	0.0044159	2981
1714780200	0.005063	0.000871	20.78	0.0041744	0.005181	0.004161	1523
1714693800	0.004192	9.3E-5	2.27	0.00409	0.004221	0.004039	1501
1714607400	0.004099	9.9E-5	2.48	0.0040014	0.0041426	0.003934	922
1714521000	0.004	-2.1E-5	-0.52	0.0040005	0.0040356	0.003868	1077
1714434600	0.0040214	5.7E-5	1.44	0.0058655	0.0058975	0.003928	1453
1714348200	0.0039643	-5.5E-5	-1.37	0.0040356	0.004152	0.003946	756
1714261800	0.004019	-6.8E-5	-1.66	0.004087	0.00411	0.00391	913
1714175400	0.004087	-0.000129	-3.06	0.0042164	0.004234	0.0040735	764
1714089000	0.0042164	0.0001013	2.46	0.0041151	0.0042994	0.0040348	829
1714002600	0.0041151	-0.000146	-3.43	0.0042678	0.0043938	0.004104	868
1713916200	0.004261	-0.000127	-2.89	0.004382	0.0044368	0.0042509	786
1713829800	0.004388	7.0E-5	1.62	0.0058655	0.0058975	0.0043003	1348
1713743400	0.0043181	-0.000143	-3.21	0.0044684	0.0044684	0.0042801	758
1713657000	0.004461	0.0003138	7.57	0.0041682	0.0045039	0.004151	820
1713570600	0.0041472	7.3E-5	1.79	0.004069	0.004215	0.004001	856
1713484200	0.0040747	-5.5E-5	-1.33	0.0041294	0.0041294	0.003965	604
1713397800	0.0041294	2.9E-5	0.71	0.0041007	0.004171	0.003957	656
1713311400	0.0041007	8.0E-5	1.99	0.0040205	0.0041556	0.003953	943
1713225000	0.0040205	-8.3E-5	-2.02	0.0040826	0.0042008	0.0039234	1351
1713138600	0.0041036	0.0002022	5.18	0.0039014	0.004152	0.003789	1499
1713052200	0.0039014	-0.000283	-6.76	0.004184	0.0042259	0.0035092	2460
1712965800	0.004184	-0.000857	-17.00	0.0050617	0.005151	0.003355	2595
1712879400	0.0050412	-6.0E-5	-1.18	0.005101	0.005177	0.0050358	596
1712793000	0.005101	-0.000183	-3.46	0.005279	0.005298	0.0050546	818
1712706600	0.0052841	-6.6E-5	-1.23	0.00535	0.005378	0.0052215	565
1712620200	0.00535	-0.00027	-4.80	0.0055541	0.005626	0.0053423	1262
1712533800	0.0056204	-2.9E-5	-0.51	0.0056008	0.0056766	0.0055431	783
1712447400	0.005649	0.0001036	1.87	0.0055424	0.005672	0.0055169	634
1712361000	0.0055454	-0.000154	-2.70	0.0057181	0.0057596	0.0054887	650
1712274600	0.005699	-4.7E-5	-0.82	0.0057299	0.005889	0.0056352	684
1712188200	0.0057463	-0.000144	-2.44	0.0058655	0.0058975	0.005637	806
1712101800	0.00589	6.1E-5	1.05	0.0058288	0.0059248	0.0055766	901
1712015400	0.0058288	2.4E-5	0.41	0.0057973	0.005855	0.005594	1477
1711929000	0.0058047	-0.000116	-1.96	0.0059208	0.0060044	0.0057509	696
1711842600	0.0059208	-0.000391	-6.19	0.0063118	0.006342	0.005895	549
1711756200	0.0063118	0.0002161	3.55	0.0060957	0.006338	0.0060485	760
1711669800	0.0060957	-8.0E-5	-1.30	0.0061754	0.0062105	0.0059189	1206
1711583400	0.0061754	-4.6E-5	-0.74	0.0062219	0.0063796	0.0060781	1299
1711497000	0.0062219	1.3E-5	0.21	0.0062093	0.0064514	0.005672	1368
1711410600	0.0062093	2.3E-5	0.37	0.0061459	0.0065684	0.006137	1750
1711324200	0.006186	0.0001223	2.02	0.0060637	0.0062132	0.006013	918
1711237800	0.0060637	-6.2E-5	-1.01	0.0061257	0.0062447	0.0060594	788
1711151400	0.0061257	3.0E-5	0.49	0.0060938	0.006153	0.005973	859
1711065000	0.006096	-1.6E-5	-0.26	0.0061119	0.0062048	0.0059157	954
1710978600	0.0061119	0.0002227	3.78	0.005896	0.006213	0.0057662	1564
1710892200	0.0058892	-7.8E-5	-1.31	0.0059671	0.0060201	0.0054721	1404
1710805800	0.0059671	-0.000233	-3.76	0.0061684	0.0062359	0.0059294	1540
1710719400	0.0062	4.3E-5	0.70	0.006147	0.006297	0.0060653	1278
1710633000	0.0061568	-0.000208	-3.27	0.0063366	0.006581	0.0059534	1057
1710546600	0.006365	-9.5E-5	-1.47	0.0064558	0.006714	0.00602	1568
1710460200	0.0064597	-0.000253	-3.77	0.0066925	0.0068093	0.0063627	1116
1710373800	0.006713	0.000582	9.49	0.0061248	0.008046	0.006051	2811
1710287400	0.006131	0.0001157	1.92	0.0060153	0.006153	0.0057918	1259
1710201000	0.0060153	0.0002429	4.21	0.0058222	0.0061054	0.0056556	2292
1710114600	0.0057724	-0.000267	-4.42	0.0060389	0.0062513	0.0057219	1102
1710028200	0.0060389	0.0002879	5.01	0.005751	0.0063192	0.00567	1616
1709941800	0.005751	-4.4E-5	-0.76	0.0057953	0.005868	0.005454	1300
1709855400	0.0057953	-0.000205	-3.42	0.0060003	0.00639	0.0056537	1353
1709769000	0.0060003	-0.000306	-4.85	0.00637	0.00637	0.0058306	1146
1709682600	0.0063065	-0.000469	-6.92	0.0067751	0.0075	0.0058534	2520
1709596200	0.0067751	-0.000487	-6.71	0.0072745	0.0073586	0.006678	906
1709509800	0.0072622	-0.000249	-3.31	0.0075114	0.007727	0.0071932	942
1709423400	0.0075114	0.0002238	3.07	0.007347	0.0075928	0.007041	1177
1709337000	0.0072876	0.0003162	4.54	0.0069714	0.0075039	0.0069714	1209
1709250600	0.0069714	-9.3E-5	-1.32	0.007138	0.0071495	0.006842	889
1709164200	0.0070644	-0.000137	-1.90	0.0072019	0.0076914	0.006618	2108
1709077800	0.0072019	-6.0E-6	-0.08	0.0072075	0.0072857	0.0069382	1117
1708991400	0.0072075	8.6E-5	1.21	0.0071126	0.0075116	0.0070083	1234
1708905000	0.0071211	-0.000276	-3.73	0.0073967	0.0075527	0.0070506	765
1708818600	0.0073967	0.0001127	1.55	0.0072463	0.0074828	0.0071809	780
1708732200	0.007284	-0.000264	-3.50	0.0075485	0.007608	0.007187	662
1708645800	0.0075485	-0.000238	-3.06	0.0077863	0.0078293	0.007542	709
1708559400	0.0077863	-0.000189	-2.37	0.0079749	0.0080249	0.007636	719
1708473000	0.0079749	-0.000323	-3.89	0.0082977	0.0088517	0.0077219	1599
1708386600	0.0082977	3.5E-5	0.42	0.0082639	0.009511	0.0080545	1272
1708300200	0.0082624	0.0001506	1.86	0.0080897	0.008787	0.0080293	801
1708213800	0.0081118	5.6E-5	0.70	0.0080001	0.008265	0.00791	1113
1708127400	0.0080554	6.0E-6	0.07	0.0080638	0.0081942	0.007901	754

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions