MOONRIVER More Historical Data - MOVRETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

MOVRETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.003279	0.000189	6.13%	0.003101	0.003313	0.003101	858.00
Jun 19 2024	0.00309	-0.000124	-3.86%	0.00317	0.003213	0.003007	1,013.00
Jun 18 2024	0.003214	-0.000169	-5.00%	0.003383	0.003421	0.002906	1,323.00
Jun 17 2024	0.003383	-0.000143	-4.06%	0.003531	0.003554	0.003259	1,378.00
Jun 16 2024	0.003526	-0.00000800	-0.23%	0.003534	0.003642	0.00349	800.00
Jun 15 2024	0.003534	-0.000066	-1.83%	0.0036	0.003629	0.003528	763.00
Jun 14 2024	0.0036	-0.000186	-4.91%	0.003787	0.003833	0.00347	1,397.00
Jun 13 2024	0.003787	-0.000144	-3.66%	0.003931	0.003937	0.003753	886.00
Jun 12 2024	0.003931	0.00009	2.34%	0.003841	0.00404	0.00266	898.00
Jun 11 2024	0.003841	-0.000256	-6.25%	0.004097	0.004247	0.003672	1,313.00
Jun 10 2024	0.004097	-0.000287	-6.55%	0.004401	0.004462	0.004086	1,253.00
Jun 09 2024	0.004383	0.000026	0.60%	0.004327	0.004516	0.004238	662.00
Jun 08 2024	0.004357	0.000243	5.91%	0.004072	0.004695	0.004072	2,258.00
Jun 07 2024	0.004114	-0.000513	-11.09%	0.00465	0.004653	0.003925	1,884.00
Jun 06 2024	0.004626	0.000634	15.87%	0.003993	0.005122	0.003993	2,220.00
Jun 05 2024	0.003993	0.000162	4.24%	0.005866	0.005898	0.003822	1,610.00
Jun 04 2024	0.00383	0.000034	0.90%	0.003797	0.003832	0.003732	666.00
Jun 03 2024	0.003797	-0.00000700	-0.18%	0.003811	0.003884	0.003771	666.00
Jun 02 2024	0.003804	0.000015	0.40%	0.003786	0.003911	0.003741	541.00
Jun 01 2024	0.003789	-0.00015	-3.81%	0.003967	0.003967	0.003789	722.00
May 31 2024	0.003939	-0.000068	-1.70%	0.004007	0.004031	0.003915	625.00
May 30 2024	0.004007	-0.000013	-0.32%	0.004007	0.004054	0.003919	635.00
May 29 2024	0.00402	0.000053	1.34%	0.003968	0.004183	0.003957	699.00
May 28 2024	0.003967	0.00001	0.25%	0.003957	0.004041	0.003842	672.00
May 27 2024	0.003957	-0.000036	-0.90%	0.003987	0.004008	0.003785	1,190.00
May 26 2024	0.003993	-0.000125	-3.04%	0.004118	0.004142	0.003943	606.00
May 25 2024	0.004118	-0.00007	-1.67%	0.004187	0.004256	0.00407	708.00
May 24 2024	0.004187	0.000169	4.20%	0.004025	0.004214	0.003991	774.00
May 23 2024	0.004018	-0.000096	-2.33%	0.004114	0.004129	0.003852	1,422.00
May 22 2024	0.004114	-0.000016	-0.39%	0.004146	0.004222	0.004093	554.00
May 21 2024	0.00413	-0.000076	-1.81%	0.004206	0.004356	0.004113	596.00
May 20 2024	0.004206	-0.000338	-7.44%	0.00455	0.004612	0.004166	1,567.00
May 19 2024	0.004544	-0.000175	-3.71%	0.004719	0.004736	0.004512	763.00
May 18 2024	0.004719	-0.000037	-0.78%	0.004755	0.004804	0.004675	715.00
May 17 2024	0.004756	-0.000148	-3.02%	0.004905	0.004926	0.004754	716.00
May 16 2024	0.004905	-0.000076	-1.53%	0.004945	0.005004	0.004797	830.00
May 15 2024	0.00498	-0.000019	-0.38%	0.004999	0.005134	0.004876	692.00
May 14 2024	0.004999	-0.000153	-2.97%	0.005136	0.00524	0.004984	686.00
May 13 2024	0.005152	-0.000208	-3.88%	0.005866	0.005898	0.00497	1,329.00
May 12 2024	0.005361	-0.000185	-3.34%	0.005546	0.005752	0.00536	985.00
May 11 2024	0.005546	0.000588	11.87%	0.005004	0.005681	0.005004	1,777.00
May 10 2024	0.004957	-0.000225	-4.34%	0.005182	0.005226	0.004819	1,151.00
May 09 2024	0.005182	0.000413	8.65%	0.00477	0.005938	0.00462	4,976.00
May 08 2024	0.00477	0.000356	8.05%	0.00442	0.004863	0.004307	924.00
May 07 2024	0.004414	-0.000115	-2.54%	0.004526	0.004576	0.004396	839.00
May 06 2024	0.004529	0.000155	3.55%	0.004386	0.004651	0.004378	1,148.00
May 05 2024	0.004374	-0.000096	-2.15%	0.004443	0.004445	0.004322	1,091.00
May 04 2024	0.00447	-0.000593	-11.71%	0.004963	0.004963	0.004416	2,981.00
May 03 2024	0.005063	0.000871	20.78%	0.004174	0.005181	0.004161	1,523.00
May 02 2024	0.004192	0.000093	2.27%	0.00409	0.004221	0.004039	1,501.00
May 01 2024	0.004099	0.000099	2.48%	0.004001	0.004143	0.003934	922.00
Apr 30 2024	0.004	-0.000021	-0.52%	0.004001	0.004036	0.003868	1,077.00
Apr 29 2024	0.004021	0.000057	1.44%	0.005866	0.005898	0.003928	1,453.00
Apr 28 2024	0.003964	-0.000055	-1.37%	0.004036	0.004152	0.003946	756.00
Apr 27 2024	0.004019	-0.000068	-1.66%	0.004087	0.00411	0.00391	913.00
Apr 26 2024	0.004087	-0.000129	-3.06%	0.004216	0.004234	0.004074	764.00
Apr 25 2024	0.004216	0.000101	2.46%	0.004115	0.004299	0.004035	829.00
Apr 24 2024	0.004115	-0.000146	-3.43%	0.004268	0.004394	0.004104	868.00
Apr 23 2024	0.004261	-0.000127	-2.89%	0.004382	0.004437	0.004251	786.00
Apr 22 2024	0.004388	0.00007	1.62%	0.005866	0.005898	0.0043	1,348.00
Apr 21 2024	0.004318	-0.000143	-3.21%	0.004468	0.004468	0.00428	758.00
Apr 20 2024	0.004461	0.000314	7.57%	0.004168	0.004504	0.004151	820.00
Apr 19 2024	0.004147	0.000073	1.79%	0.004069	0.004215	0.004001	856.00
Apr 18 2024	0.004075	-0.000055	-1.33%	0.004129	0.004129	0.003965	604.00
Apr 17 2024	0.004129	0.000029	0.71%	0.004101	0.004171	0.003957	656.00
Apr 16 2024	0.004101	0.00008	1.99%	0.004021	0.004156	0.003953	943.00
Apr 15 2024	0.004021	-0.000083	-2.02%	0.004083	0.004201	0.003923	1,351.00
Apr 14 2024	0.004104	0.000202	5.18%	0.003901	0.004152	0.003789	1,499.00
Apr 13 2024	0.003901	-0.000283	-6.76%	0.004184	0.004226	0.003509	2,460.00
Apr 12 2024	0.004184	-0.000857	-17.00%	0.005062	0.005151	0.003355	2,595.00
Apr 11 2024	0.005041	-0.00006	-1.18%	0.005101	0.005177	0.005036	596.00
Apr 10 2024	0.005101	-0.000183	-3.46%	0.005279	0.005298	0.005055	818.00
Apr 09 2024	0.005284	-0.000066	-1.23%	0.00535	0.005378	0.005222	565.00
Apr 08 2024	0.00535	-0.00027	-4.80%	0.005554	0.005626	0.005342	1,262.00
Apr 07 2024	0.00562	-0.000029	-0.51%	0.005601	0.005677	0.005543	783.00
Apr 06 2024	0.005649	0.000104	1.87%	0.005542	0.005672	0.005517	634.00
Apr 05 2024	0.005545	-0.000154	-2.70%	0.005718	0.00576	0.005489	650.00
Apr 04 2024	0.005699	-0.000047	-0.82%	0.00573	0.005889	0.005635	684.00
Apr 03 2024	0.005746	-0.000144	-2.44%	0.005866	0.005898	0.005637	806.00
Apr 02 2024	0.00589	0.000061	1.05%	0.005829	0.005925	0.005577	901.00
Apr 01 2024	0.005829	0.000024	0.41%	0.005797	0.005855	0.005594	1,477.00
Mar 31 2024	0.005805	-0.000116	-1.96%	0.005921	0.006004	0.005751	696.00
Mar 30 2024	0.005921	-0.000391	-6.19%	0.006312	0.006342	0.005895	549.00
Mar 29 2024	0.006312	0.000216	3.55%	0.006096	0.006338	0.006049	760.00
Mar 28 2024	0.006096	-0.00008	-1.30%	0.006175	0.006211	0.005919	1,206.00
Mar 27 2024	0.006175	-0.000046	-0.74%	0.006222	0.00638	0.006078	1,299.00
Mar 26 2024	0.006222	0.000013	0.21%	0.006209	0.006451	0.005672	1,368.00
Mar 25 2024	0.006209	0.000023	0.37%	0.006146	0.006568	0.006137	1,750.00
Mar 24 2024	0.006186	0.000122	2.02%	0.006064	0.006213	0.006013	918.00
Mar 23 2024	0.006064	-0.000062	-1.01%	0.006126	0.006245	0.006059	788.00

Smartetfs Dividend Build...

ChainLink Token

Vontobel Financial Produ...

Siren DIVCON Dividend De...

Be Semiconductor Industr...

Is Msci Jpn Sri

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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