Moonriver
MOVR
Rank #875
$3.84
Updated 7 days ago
Market Cap
$39.75M
24h Volume
$6.51M
Avg Volume (90d)
$7.37M
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 |