What historical data is shown for MOVR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Moonriver (MOVR) Historical Data
MOVR
Layer-1
Moonriver Historical Price Information — Daily MOVR Open, High, Low, Close & Volume
$0.7440
-6.42% 1D
Recently Viewed
1H-0.13%
1D-6.42%
1W-9.82%
1M-1.33%
Moonriver (MOVR) has 90 days of daily open, high, low and close on file. Over that window MOVR ranged $0.6954 to $1.522, closed at $0.7447 and is down 41.5% across the window.
Moonriver — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.522
Window low
$0.6954
First → last
-41.45%
Latest close
$0.7447
vs live
-0.09%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
MOVR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.7944 | $0.7949 | $0.7269 | $0.7447 | -6.26% | $61,576 | $9.36M |
| Sep 15, 2026 | $0.8167 | $0.8268 | $0.7654 | $0.7944 | -2.73% | $73,199 | $9.98M |
| Sep 14, 2026 | $0.7770 | $0.8880 | $0.7754 | $0.8167 | +5.11% | $81,306 | $10.26M |
| Sep 13, 2026 | $0.7736 | $0.8326 | $0.7615 | $0.7770 | +0.44% | $83,760 | $9.77M |
| Sep 12, 2026 | $0.7233 | $0.7974 | $0.7207 | $0.7736 | +6.95% | $73,278 | $9.72M |
| Sep 11, 2026 | $0.7070 | $0.7463 | $0.7067 | $0.7233 | +2.31% | $69,678 | $9.09M |
| Sep 10, 2026 | $0.7676 | $0.7700 | $0.7049 | $0.7070 | -7.89% | $89,629 | $8.89M |
| Sep 9, 2026 | $0.8492 | $0.8603 | $0.7220 | $0.7676 | -9.61% | $87,693 | $9.65M |
| Sep 8, 2026 | $0.8315 | $0.8922 | $0.8308 | $0.8492 | +2.13% | $98,542 | $10.67M |
| Sep 7, 2026 | $0.8291 | $0.8480 | $0.8021 | $0.8315 | +0.29% | $83,818 | $10.45M |
| Sep 6, 2026 | $0.8140 | $0.8425 | $0.7924 | $0.8291 | +1.86% | $85,726 | $10.42M |
| Sep 5, 2026 | $0.8195 | $0.8324 | $0.8006 | $0.8140 | -0.67% | $94,438 | $10.23M |
| Sep 4, 2026 | $0.7824 | $0.8214 | $0.7531 | $0.8195 | +4.74% | $89,084 | $10.30M |
| Sep 3, 2026 | $0.7593 | $0.7854 | $0.7467 | $0.7824 | +3.04% | $95,945 | $9.83M |
| Sep 2, 2026 | $0.7785 | $0.7982 | $0.7529 | $0.7593 | -2.47% | $84,524 | $9.54M |
| Sep 1, 2026 | $0.8083 | $0.8250 | $0.7687 | $0.7785 | -3.69% | $235,085 | $9.78M |
| Aug 31, 2026 | $0.7905 | $0.8405 | $0.7885 | $0.8083 | +2.25% | $146,025 | $10.16M |
| Aug 30, 2026 | $0.8285 | $0.9344 | $0.7776 | $0.7905 | -4.59% | $203,357 | $9.94M |
| Aug 29, 2026 | $0.7947 | $0.8571 | $0.7652 | $0.8285 | +4.25% | $145,494 | $10.41M |
| Aug 28, 2026 | $0.9849 | $1.1376 | $0.7336 | $0.7947 | -19.31% | $328,241 | $9.99M |
| Aug 27, 2026 | $0.7034 | $1.1601 | $0.6250 | $0.9849 | +40.02% | $551,943 | $12.38M |
| Aug 26, 2026 | $0.7088 | $0.7679 | $0.6750 | $0.7034 | -0.76% | $106,872 | $8.84M |
| Aug 25, 2026 | $0.6954 | $0.7269 | $0.6756 | $0.7088 | +1.93% | $75,491 | $8.91M |
| Aug 24, 2026 | $0.7150 | $0.7494 | $0.6872 | $0.6954 | -2.74% | $77,768 | $8.74M |
| Aug 23, 2026 | $0.7224 | $0.7269 | $0.6850 | $0.7150 | -1.02% | $76,040 | $8.99M |
| Aug 22, 2026 | $0.8088 | $0.8723 | $0.6221 | $0.7224 | -10.68% | $111,925 | $9.08M |
| Aug 21, 2026 | $0.7709 | $0.8191 | $0.7675 | $0.8088 | +4.92% | $83,994 | $10.17M |
| Aug 20, 2026 | $0.7594 | $0.7921 | $0.7300 | $0.7709 | +1.51% | $102,760 | $9.69M |
| Aug 19, 2026 | $0.7429 | $0.7800 | $0.7228 | $0.7594 | +2.22% | $80,370 | $9.54M |
| Aug 18, 2026 | $0.7551 | $0.7965 | $0.7250 | $0.7429 | -1.62% | $102,205 | $9.34M |
| Aug 17, 2026 | $0.7777 | $0.8037 | $0.7550 | $0.7551 | -2.91% | $77,430 | $9.49M |
| Aug 16, 2026 | $0.7795 | $0.8850 | $0.7547 | $0.7777 | -0.23% | $144,119 | $9.77M |
| Aug 15, 2026 | $0.7635 | $1.0471 | $0.7635 | $0.7795 | +2.10% | $185,606 | $9.80M |
| Aug 14, 2026 | $0.8565 | $0.8565 | $0.7189 | $0.7635 | -10.86% | $107,301 | $9.60M |
| Aug 13, 2026 | $0.8250 | $0.8828 | $0.7922 | $0.8565 | +3.82% | $113,801 | $10.76M |
| Aug 12, 2026 | $0.9120 | $1.0561 | $0.8160 | $0.8250 | -9.54% | $123,715 | $10.37M |
| Aug 11, 2026 | $1.144 | $1.145 | $0.8690 | $0.9120 | -20.28% | $158,883 | $11.46M |
| Aug 10, 2026 | $1.151 | $1.184 | $1.141 | $1.144 | -0.61% | $55,947 | $14.38M |
| Aug 9, 2026 | $1.176 | $1.219 | $1.145 | $1.151 | -2.13% | $70,207 | $14.47M |
| Aug 8, 2026 | $1.149 | $1.205 | $1.135 | $1.176 | +2.35% | $110,422 | $14.78M |
| Aug 7, 2026 | $1.183 | $1.194 | $1.147 | $1.149 | -2.87% | $108,706 | $14.44M |
| Aug 6, 2026 | $1.147 | $1.256 | $1.141 | $1.183 | +3.14% | $74,799 | $14.87M |
| Aug 5, 2026 | $1.134 | $1.165 | $1.131 | $1.147 | +1.15% | $52,327 | $14.42M |
| Aug 4, 2026 | $1.147 | $1.166 | $1.134 | $1.134 | -1.13% | $54,780 | $14.25M |
| Aug 3, 2026 | $1.152 | $1.155 | $1.13 | $1.147 | -0.43% | $54,497 | $14.42M |
| Aug 2, 2026 | $1.139 | $1.165 | $1.131 | $1.152 | +1.14% | $50,249 | $14.48M |
| Aug 1, 2026 | $1.152 | $1.188 | $1.127 | $1.139 | -1.13% | $53,332 | $14.32M |
| Jul 31, 2026 | $1.154 | $1.182 | $1.143 | $1.152 | -0.17% | $52,903 | $14.48M |
| Jul 30, 2026 | $1.138 | $1.203 | $1.129 | $1.154 | +1.41% | $57,464 | $14.50M |
| Jul 29, 2026 | $1.176 | $1.187 | $1.116 | $1.138 | -3.23% | $56,598 | $14.30M |
| Jul 28, 2026 | $1.173 | $1.209 | $1.159 | $1.176 | +0.26% | $56,781 | $14.78M |
| Jul 27, 2026 | $1.28 | $1.288 | $1.167 | $1.173 | -8.36% | $61,750 | $14.74M |
| Jul 26, 2026 | $1.256 | $1.287 | $1.245 | $1.28 | +1.91% | $54,929 | $16.09M |
| Jul 25, 2026 | $1.237 | $1.284 | $1.223 | $1.256 | +1.54% | $61,145 | $15.79M |
| Jul 24, 2026 | $1.277 | $1.293 | $1.215 | $1.237 | -3.13% | $58,465 | $15.55M |
| Jul 23, 2026 | $1.307 | $1.317 | $1.27 | $1.277 | -2.30% | $55,802 | $16.05M |
| Jul 22, 2026 | $1.326 | $1.342 | $1.302 | $1.307 | -1.43% | $52,279 | $16.43M |
| Jul 21, 2026 | $1.299 | $1.357 | $1.298 | $1.326 | +2.08% | $61,151 | $16.67M |
| Jul 20, 2026 | $1.311 | $1.329 | $1.277 | $1.299 | -0.92% | $62,692 | $16.33M |
| Jul 19, 2026 | $1.304 | $1.347 | $1.297 | $1.311 | +0.54% | $53,251 | $16.48M |
| Jul 18, 2026 | $1.303 | $1.332 | $1.291 | $1.304 | +0.08% | $53,960 | $16.39M |
| Jul 17, 2026 | $1.311 | $1.341 | $1.268 | $1.303 | -0.61% | $59,380 | $16.38M |
| Jul 16, 2026 | $1.359 | $1.369 | $1.301 | $1.311 | -3.53% | $66,709 | $16.48M |
| Jul 15, 2026 | $1.338 | $1.376 | $1.308 | $1.359 | +1.57% | $55,308 | $17.08M |
| Jul 14, 2026 | $1.271 | $1.364 | $1.264 | $1.338 | +5.27% | $54,740 | $16.82M |
| Jul 13, 2026 | $1.315 | $1.342 | $1.252 | $1.271 | -3.35% | $57,208 | $15.97M |
| Jul 12, 2026 | $1.388 | $1.398 | $1.303 | $1.315 | -5.26% | $59,706 | $16.53M |
| Jul 11, 2026 | $1.396 | $1.432 | $1.375 | $1.388 | -0.57% | $65,028 | $17.44M |
| Jul 10, 2026 | $1.343 | $1.423 | $1.333 | $1.396 | +3.95% | $58,867 | $17.55M |
| Jul 9, 2026 | $1.378 | $1.411 | $1.327 | $1.343 | -2.54% | $62,885 | $16.88M |
| Jul 8, 2026 | $1.392 | $1.483 | $1.34 | $1.378 | -1.01% | $69,168 | $17.32M |
| Jul 7, 2026 | $1.522 | $1.564 | $1.354 | $1.392 | -8.54% | $91,378 | $17.50M |
| Jul 6, 2026 | $1.41 | $1.567 | $1.341 | $1.522 | +7.94% | $115,908 | $19.13M |
| Jul 5, 2026 | $1.375 | $1.449 | $1.27 | $1.41 | +2.55% | $70,860 | $17.72M |
| Jul 4, 2026 | $1.253 | $1.375 | $1.226 | $1.375 | +9.74% | $101,176 | $17.28M |
| Jul 3, 2026 | $1.211 | $1.271 | $1.202 | $1.253 | +3.47% | $56,217 | $15.75M |
| Jul 2, 2026 | $1.189 | $1.306 | $1.177 | $1.211 | +1.85% | $64,240 | $15.22M |
| Jul 1, 2026 | $1.157 | $1.203 | $1.133 | $1.189 | +2.77% | $59,616 | $14.94M |
| Jun 30, 2026 | $1.178 | $1.196 | $1.13 | $1.157 | -1.78% | $54,603 | $14.54M |
| Jun 29, 2026 | $1.176 | $1.232 | $1.146 | $1.178 | +0.17% | $61,181 | $14.81M |
| Jun 28, 2026 | $1.134 | $1.181 | $1.123 | $1.176 | +3.70% | $52,618 | $14.78M |
| Jun 27, 2026 | $1.193 | $1.252 | $1.121 | $1.134 | -4.95% | $66,852 | $14.25M |
| Jun 26, 2026 | $1.081 | $1.199 | $1.049 | $1.193 | +10.36% | $65,380 | $14.99M |
| Jun 25, 2026 | $1.119 | $1.124 | $1.015 | $1.081 | -3.40% | $64,073 | $13.59M |
| Jun 24, 2026 | $1.18 | $1.194 | $1.056 | $1.119 | -5.17% | $75,098 | $14.06M |
| Jun 23, 2026 | $1.181 | $1.404 | $1.168 | $1.18 | -0.08% | $91,451 | $14.83M |
| Jun 22, 2026 | $1.205 | $1.247 | $1.159 | $1.181 | -1.99% | $76,634 | $14.84M |
| Jun 21, 2026 | $1.285 | $1.299 | $1.202 | $1.205 | -6.23% | $58,175 | $15.14M |
| Jun 20, 2026 | $1.272 | $1.306 | $1.236 | $1.285 | +1.02% | $66,530 | $16.15M |
| Jun 19, 2026 | $1.291 | $1.297 | $1.255 | $1.272 | — | $53,914 | $15.99M |
Moonriver Historical Data FAQ
Window highs, lows, best/worst days and volume for MoonriverWhat is the all-time high for MOVR?
Moonriver's record price is about $494.26. It currently trades at $0.7440, roughly 99.8% below that peak. The all-time low on record is $0.626039. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the MOVR market cap?
Moonriver has a market capitalisation of about $9.37M, on roughly $2.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did MOVR change over this window?
Across 90 daily candles, close-to-close moved down 41.45%.
What were MOVR's high and low in this window?
In this sample, the highest trade print is about $1.567 (Jul 6, 2026) and the lowest about $0.6221 (Aug 22, 2026).
What were MOVR's best and worst days in this window?
Best close-to-close day was about +40.02% (Aug 27, 2026); worst was -20.28% (Aug 11, 2026).