Moonriver
MOVR
Rank #875
$3.84
Updated 7 days ago
Market Cap
$39.75M
24h Volume
$6.51M
Avg Volume (6m)
$7.38M
24h High/Low
$3.90
$3.64
$3.64
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Moonriver Ecosystem
YZi Labs (Prev. Binance Labs) Portfolio
Meter Ecosystem
Chains
Moonriver
0x98878b06940ae24...
Meter
0xb158870beb809ad...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.84 | $3.90 | $3.64 | $3.84 | $6.51M | $39.75M |
| Nov 10, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $5.87M | $38.74M |
| Nov 9, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $18.22M | $39.93M |
| Nov 8, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $15.69M | $43.25M |
| Nov 7, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $13.22M | $36.56M |
| Nov 6, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $5.94M | $35.72M |
| Nov 5, 2025 | $3.24 | $3.24 | $3.24 | $3.24 | $31.64M | $33.10M |
| Nov 4, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $8.47M | $33.21M |
| Nov 3, 2025 | $3.54 | $3.54 | $3.54 | $3.54 | $13.31M | $35.79M |
| Nov 2, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $4.46M | $34.71M |
| Nov 1, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $2.30M | $32.98M |
| Oct 31, 2025 | $3.30 | $3.30 | $3.30 | $3.30 | $4.28M | $33.48M |
| Oct 30, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $4.10M | $35.75M |
| Oct 29, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $3.80M | $35.75M |
| Oct 28, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $3.76M | $36.56M |
| Oct 27, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $2.01M | $38.35M |
| Oct 26, 2025 | $3.67 | $3.67 | $3.67 | $3.67 | $2.25M | $37.19M |
| Oct 25, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $5.46M | $37.13M |
| Oct 24, 2025 | $3.74 | $3.74 | $3.74 | $3.74 | $3.80M | $37.89M |
| Oct 23, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $5.47M | $36.93M |
| Oct 22, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $6.00M | $38.05M |
| Oct 21, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $10.71M | $39.61M |
| Oct 20, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $6.78M | $39.26M |
| Oct 19, 2025 | $3.87 | $3.87 | $3.87 | $3.87 | $4.10M | $38.91M |
| Oct 18, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $2.45M | $38.64M |
| Oct 17, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $5.53M | $40.26M |
| Oct 16, 2025 | $4.18 | $4.18 | $4.18 | $4.18 | $2.45M | $41.99M |
| Oct 15, 2025 | $4.44 | $4.44 | $4.44 | $4.44 | $2.53M | $44.63M |
| Oct 14, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $7.31M | $47.04M |
| Oct 13, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $6.09M | $44.16M |
| Oct 12, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $11.38M | $41.74M |
| Oct 11, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $16.47M | $39.20M |
| Oct 10, 2025 | $5.45 | $5.45 | $5.45 | $5.45 | $7.06M | $54.87M |
| Oct 9, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $7.76M | $55.38M |
| Oct 8, 2025 | $5.34 | $5.34 | $5.34 | $5.34 | $7.99M | $53.61M |
| Oct 7, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $9.13M | $57.08M |
| Oct 6, 2025 | $5.59 | $5.59 | $5.59 | $5.59 | $7.35M | $56.10M |
| Oct 5, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $6.47M | $56.94M |
| Oct 4, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $6.95M | $57.75M |
| Oct 3, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $5.22M | $56.90M |
| Oct 2, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $5.95M | $56.33M |
| Oct 1, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $4.54M | $52.71M |
| Sep 30, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $4.77M | $53.61M |
| Sep 29, 2025 | $5.53 | $5.53 | $5.53 | $5.53 | $2.70M | $55.41M |
| Sep 28, 2025 | $5.39 | $5.39 | $5.39 | $5.39 | $2.63M | $54.07M |
| Sep 27, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $3.87M | $53.90M |
| Sep 26, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $6.88M | $52.42M |
| Sep 25, 2025 | $5.61 | $5.61 | $5.61 | $5.61 | $5.55M | $56.10M |
| Sep 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $8.26M | $54.73M |
| Sep 23, 2025 | $5.40 | $5.40 | $5.40 | $5.40 | $8.61M | $54.22M |
| Sep 22, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $6.20M | $59.81M |
| Sep 21, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $5.12M | $59.87M |
| Sep 20, 2025 | $5.62 | $5.62 | $5.62 | $5.62 | $7.40M | $56.25M |
| Sep 19, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $3.10M | $60.25M |
| Sep 18, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $5.82M | $59.84M |
| Sep 17, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $5.09M | $57.91M |
| Sep 16, 2025 | $5.67 | $5.67 | $5.67 | $5.67 | $6.36M | $56.69M |
| Sep 15, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $6.79M | $58.70M |
| Sep 14, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $7.46M | $61.51M |
| Sep 13, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $6.34M | $60.71M |
| Sep 12, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $6.23M | $60.03M |
| Sep 11, 2025 | $5.93 | $5.93 | $5.93 | $5.93 | $7.99M | $59.36M |
| Sep 10, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $6.96M | $59.46M |
| Sep 9, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $5.77M | $60.18M |
| Sep 8, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $2.86M | $58.46M |
| Sep 7, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $3.93M | $57.76M |
| Sep 6, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $6.74M | $57.67M |
| Sep 5, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $7.07M | $56.84M |
| Sep 4, 2025 | $5.95 | $5.95 | $5.95 | $5.95 | $8.14M | $59.53M |
| Sep 3, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.42M | $59.68M |
| Sep 2, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $6.57M | $59.72M |
| Sep 1, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $5.15M | $62.35M |
| Aug 31, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $7.98M | $65.22M |
| Aug 30, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $7.73M | $62.00M |
| Aug 29, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $12.47M | $66.87M |
| Aug 28, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $46.14M | $66.73M |
| Aug 27, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $7.54M | $64.73M |
| Aug 26, 2025 | $5.99 | $5.99 | $5.99 | $5.99 | $5.80M | $58.77M |
| Aug 25, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $7.07M | $64.89M |
| Aug 24, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $5.70M | $66.71M |
| Aug 23, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $8.44M | $67.05M |
| Aug 22, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $5.19M | $61.92M |
| Aug 21, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $6.67M | $64.07M |
| Aug 20, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $8.44M | $62.07M |
| Aug 19, 2025 | $6.54 | $6.54 | $6.54 | $6.54 | $10.00M | $64.11M |
| Aug 18, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $36.10M | $70.21M |
| Aug 17, 2025 | $7.02 | $7.02 | $7.02 | $7.02 | $11.25M | $68.77M |
| Aug 16, 2025 | $6.48 | $6.48 | $6.48 | $6.48 | $5.87M | $63.44M |
| Aug 15, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $11.08M | $63.22M |
| Aug 14, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $10.80M | $69.76M |
| Aug 13, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $10.73M | $65.50M |
| Aug 12, 2025 | $6.64 | $6.64 | $6.64 | $6.64 | $12.64M | $65.11M |
| Aug 11, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $24.08M | $69.86M |
| Aug 10, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $12.00M | $66.60M |
| Aug 9, 2025 | $6.77 | $6.77 | $6.77 | $6.77 | $29.01M | $66.31M |
| Aug 8, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $7.15M | $61.36M |
| Aug 7, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $6.76M | $58.01M |
| Aug 6, 2025 | $5.89 | $5.89 | $5.89 | $5.89 | $7.08M | $57.75M |
| Aug 5, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $8.86M | $60.32M |
| Aug 4, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $5.30M | $56.81M |
| Aug 3, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $5.00M | $53.47M |
| Aug 2, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $8.52M | $55.14M |
| Aug 1, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $7.48M | $55.68M |
| Jul 31, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $8.51M | $59.28M |
| Jul 30, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $9.39M | $60.97M |
| Jul 29, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $31.65M | $62.59M |
| Jul 28, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $4.75M | $61.60M |
| Jul 27, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $5.40M | $58.42M |
| Jul 26, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $10.39M | $60.14M |
| Jul 25, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $15.84M | $57.10M |
| Jul 24, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $7.56M | $63.77M |
| Jul 23, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $14.20M | $70.87M |
| Jul 22, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $12.70M | $72.31M |
| Jul 21, 2025 | $7.04 | $7.04 | $7.04 | $7.04 | $6.04M | $68.88M |
| Jul 20, 2025 | $6.92 | $6.92 | $6.92 | $6.92 | $4.56M | $67.63M |
| Jul 19, 2025 | $6.81 | $6.81 | $6.81 | $6.81 | $10.10M | $66.50M |
| Jul 18, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $6.46M | $66.50M |
| Jul 17, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $7.21M | $66.09M |
| Jul 16, 2025 | $6.71 | $6.71 | $6.71 | $6.71 | $7.82M | $65.60M |
| Jul 15, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $10.27M | $63.27M |
| Jul 14, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $8.42M | $62.73M |
| Jul 13, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $5.71M | $61.71M |
| Jul 12, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $7.06M | $61.10M |
| Jul 11, 2025 | $6.23 | $6.23 | $6.23 | $6.23 | $6.71M | $60.71M |
| Jul 10, 2025 | $5.73 | $5.73 | $5.73 | $5.73 | $4.58M | $55.96M |
| Jul 9, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $3.24M | $53.15M |
| Jul 8, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $2.74M | $52.20M |
| Jul 7, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $1.83M | $52.19M |
| Jul 6, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $1.84M | $51.20M |
| Jul 5, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $3.00M | $51.09M |
| Jul 4, 2025 | $5.56 | $5.56 | $5.56 | $5.56 | $3.22M | $54.18M |
| Jul 3, 2025 | $5.50 | $5.50 | $5.50 | $5.50 | $4.23M | $53.71M |
| Jul 2, 2025 | $5.22 | $5.22 | $5.22 | $5.22 | $4.27M | $50.89M |
| Jul 1, 2025 | $5.41 | $5.41 | $5.41 | $5.41 | $3.49M | $52.79M |
| Jun 30, 2025 | $5.63 | $5.63 | $5.63 | $5.63 | $2.62M | $54.96M |
| Jun 29, 2025 | $5.38 | $5.38 | $5.38 | $5.38 | $2.02M | $52.50M |
| Jun 28, 2025 | $5.33 | $5.33 | $5.33 | $5.33 | $3.14M | $51.95M |
| Jun 27, 2025 | $5.24 | $5.24 | $5.24 | $5.24 | $2.37M | $51.11M |
| Jun 26, 2025 | $5.36 | $5.36 | $5.36 | $5.36 | $3.34M | $52.22M |
| Jun 25, 2025 | $5.51 | $5.51 | $5.51 | $5.51 | $4.85M | $53.69M |
| Jun 24, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $5.67M | $53.23M |
| Jun 23, 2025 | $4.94 | $4.94 | $4.94 | $4.94 | $5.17M | $48.15M |
| Jun 22, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $3.02M | $48.88M |
| Jun 21, 2025 | $5.29 | $5.29 | $5.29 | $5.29 | $3.05M | $51.56M |
| Jun 20, 2025 | $5.46 | $5.46 | $5.46 | $5.46 | $2.21M | $53.17M |
| Jun 19, 2025 | $5.48 | $5.48 | $5.48 | $5.48 | $3.40M | $53.43M |
| Jun 18, 2025 | $5.42 | $5.42 | $5.42 | $5.42 | $4.35M | $52.82M |
| Jun 17, 2025 | $5.66 | $5.66 | $5.66 | $5.66 | $4.15M | $55.37M |
| Jun 16, 2025 | $5.71 | $5.71 | $5.71 | $5.71 | $2.92M | $55.58M |
| Jun 15, 2025 | $5.68 | $5.68 | $5.68 | $5.68 | $4.00M | $55.37M |
| Jun 14, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $7.95M | $57.80M |
| Jun 13, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $7.53M | $60.88M |
| Jun 12, 2025 | $6.78 | $6.78 | $6.78 | $6.78 | $11.57M | $65.75M |
| Jun 11, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $27.01M | $70.72M |
| Jun 10, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $8.26M | $63.86M |
| Jun 9, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $8.57M | $58.34M |
| Jun 8, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $3.04M | $56.39M |
| Jun 7, 2025 | $5.77 | $5.77 | $5.77 | $5.77 | $4.18M | $56.12M |
| Jun 6, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $5.35M | $56.35M |
| Jun 5, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $4.78M | $60.61M |
| Jun 4, 2025 | $6.53 | $6.53 | $6.53 | $6.53 | $4.41M | $63.46M |
| Jun 3, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $3.50M | $63.81M |
| Jun 2, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $2.91M | $62.89M |
| Jun 1, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $3.90M | $61.96M |
| May 31, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.90M | $61.67M |
| May 30, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $6.06M | $69.52M |
| May 29, 2025 | $7.41 | $7.41 | $7.41 | $7.41 | $6.44M | $71.97M |
| May 28, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $8.31M | $73.26M |
| May 27, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.04M | $68.24M |
| May 26, 2025 | $7.11 | $7.11 | $7.11 | $7.11 | $3.69M | $69.04M |
| May 25, 2025 | $7.09 | $7.09 | $7.09 | $7.09 | $3.11M | $68.88M |
| May 24, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $6.10M | $69.16M |
| May 23, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $5.66M | $75.31M |
| May 22, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $5.87M | $71.39M |
| May 21, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $3.78M | $70.02M |
| May 20, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $4.88M | $69.48M |
| May 19, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $5.03M | $71.01M |
| May 18, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $3.13M | $68.46M |