Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
146.6281 USDT |
17,403.3521 XMR |
146.8400 USDT |
145.1000 USDT |
148.6400 USDT |
147.9300 USDT |
| 2023-09-29 |
145.5575 USDT |
12,239.2464 XMR |
146.0500 USDT |
144.8100 USDT |
146.6600 USDT |
146.6600 USDT |
| 2023-09-28 |
146.4177 USDT |
25,771.2441 XMR |
146.6300 USDT |
145.2400 USDT |
147.7600 USDT |
146.1300 USDT |
| 2023-09-27 |
145.2040 USDT |
17,209.4769 XMR |
144.6600 USDT |
144.2200 USDT |
146.3300 USDT |
146.2100 USDT |
| 2023-09-26 |
144.0516 USDT |
22,391.5659 XMR |
144.4600 USDT |
143.2300 USDT |
145.3100 USDT |
144.5100 USDT |
| 2023-09-25 |
144.1663 USDT |
25,349.9176 XMR |
143.6300 USDT |
142.9100 USDT |
145.4900 USDT |
144.4400 USDT |
| 2023-09-24 |
143.0935 USDT |
15,257.1185 XMR |
141.6800 USDT |
141.5600 USDT |
144.0000 USDT |
143.8300 USDT |
| 2023-09-23 |
143.5320 USDT |
11,646.2066 XMR |
145.0800 USDT |
141.9800 USDT |
145.5400 USDT |
142.4000 USDT |
| 2023-09-22 |
145.6052 USDT |
20,944.7298 XMR |
145.2300 USDT |
144.3800 USDT |
147.0200 USDT |
144.8400 USDT |
| 2023-09-21 |
146.8539 USDT |
23,280.3244 XMR |
148.2700 USDT |
145.1800 USDT |
148.4600 USDT |
145.1800 USDT |
| 2023-09-20 |
147.7304 USDT |
46,282.3596 XMR |
147.6900 USDT |
145.8700 USDT |
149.1700 USDT |
147.9200 USDT |
| 2023-09-19 |
147.4266 USDT |
25,311.8714 XMR |
145.7000 USDT |
145.5700 USDT |
148.5300 USDT |
147.4100 USDT |
| 2023-09-18 |
146.6049 USDT |
30,468.3443 XMR |
145.7300 USDT |
144.8500 USDT |
148.4300 USDT |
145.6300 USDT |
| 2023-09-17 |
144.7888 USDT |
14,738.6298 XMR |
144.3400 USDT |
143.1000 USDT |
146.2500 USDT |
145.2300 USDT |
| 2023-09-16 |
146.1917 USDT |
22,881.4686 XMR |
147.7900 USDT |
144.0000 USDT |
148.5000 USDT |
144.4200 USDT |
| 2023-09-15 |
147.7096 USDT |
31,554.7840 XMR |
146.5500 USDT |
146.4100 USDT |
149.2600 USDT |
146.8900 USDT |
| 2023-09-14 |
144.9997 USDT |
23,608.2338 XMR |
143.1200 USDT |
142.0900 USDT |
146.7400 USDT |
146.4900 USDT |
| 2023-09-13 |
143.5555 USDT |
30,905.9238 XMR |
140.7100 USDT |
140.4000 USDT |
144.7900 USDT |
142.9800 USDT |
| 2023-09-12 |
141.4921 USDT |
34,280.7937 XMR |
140.0100 USDT |
139.2100 USDT |
143.0800 USDT |
140.7600 USDT |
| 2023-09-11 |
140.7391 USDT |
43,494.6803 XMR |
142.9800 USDT |
137.9700 USDT |
143.9300 USDT |
140.3900 USDT |
| 2023-09-10 |
142.7350 USDT |
15,147.6301 XMR |
143.4400 USDT |
141.6900 USDT |
143.9400 USDT |
143.6600 USDT |
| 2023-09-09 |
143.3704 USDT |
21,665.9274 XMR |
143.9300 USDT |
141.9900 USDT |
144.3700 USDT |
143.4000 USDT |
| 2023-09-08 |
142.8439 USDT |
23,644.7130 XMR |
143.3600 USDT |
140.5500 USDT |
144.2400 USDT |
144.1100 USDT |
| 2023-09-07 |
142.4125 USDT |
51,044.1244 XMR |
142.2300 USDT |
141.0200 USDT |
143.4700 USDT |
142.8600 USDT |
| 2023-09-06 |
139.3683 USDT |
38,123.9500 XMR |
137.6400 USDT |
137.5000 USDT |
142.8400 USDT |
142.5400 USDT |
| 2023-09-05 |
140.0334 USDT |
33,427.0922 XMR |
141.1900 USDT |
137.3600 USDT |
141.3700 USDT |
138.2100 USDT |
| 2023-09-04 |
142.2793 USDT |
46,055.0768 XMR |
140.8000 USDT |
140.6300 USDT |
144.3000 USDT |
141.3200 USDT |
| 2023-09-03 |
140.4660 USDT |
31,142.9022 XMR |
140.0400 USDT |
139.2000 USDT |
141.4900 USDT |
140.7800 USDT |
| 2023-09-02 |
140.5809 USDT |
28,590.6026 XMR |
140.8000 USDT |
138.9700 USDT |
141.8900 USDT |
140.1800 USDT |
| 2023-09-01 |
142.1839 USDT |
43,892.9539 XMR |
143.1700 USDT |
138.9400 USDT |
144.9600 USDT |
140.6400 USDT |
| 2023-08-31 |
143.5342 USDT |
63,851.3785 XMR |
142.1100 USDT |
139.3400 USDT |
145.4400 USDT |
143.3900 USDT |
| 2023-08-30 |
144.1322 USDT |
43,556.1164 XMR |
146.9200 USDT |
140.6300 USDT |
148.3400 USDT |
141.9400 USDT |
| 2023-08-29 |
145.5401 USDT |
43,559.5775 XMR |
145.3600 USDT |
142.9600 USDT |
148.5800 USDT |
147.5500 USDT |
| 2023-08-28 |
145.7561 USDT |
53,618.8969 XMR |
145.4100 USDT |
142.4900 USDT |
159.1500 USDT |
146.0000 USDT |
| 2023-08-27 |
144.9456 USDT |
47,314.6813 XMR |
142.9300 USDT |
142.7600 USDT |
146.5100 USDT |
145.4900 USDT |
| 2023-08-26 |
143.2593 USDT |
40,569.5839 XMR |
140.2300 USDT |
139.9400 USDT |
145.8200 USDT |
143.5800 USDT |
| 2023-08-25 |
139.1568 USDT |
36,581.6179 XMR |
138.6100 USDT |
137.0900 USDT |
140.9000 USDT |
139.8700 USDT |
| 2023-08-24 |
139.1426 USDT |
37,696.0722 XMR |
143.2200 USDT |
135.6900 USDT |
143.2200 USDT |
138.4700 USDT |
| 2023-08-23 |
144.1279 USDT |
34,659.0261 XMR |
145.4800 USDT |
142.5900 USDT |
146.3800 USDT |
143.2600 USDT |
| 2023-08-22 |
148.2604 USDT |
31,893.5845 XMR |
149.6200 USDT |
144.3300 USDT |
149.9900 USDT |
145.4600 USDT |
| 2023-08-21 |
147.6284 USDT |
36,384.0542 XMR |
147.2600 USDT |
144.5900 USDT |
149.3600 USDT |
149.0900 USDT |
| 2023-08-20 |
146.7495 USDT |
21,633.3676 XMR |
144.3100 USDT |
143.4800 USDT |
149.3800 USDT |
147.5200 USDT |
| 2023-08-19 |
144.2402 USDT |
15,038.4938 XMR |
143.5000 USDT |
143.0200 USDT |
145.3200 USDT |
143.7800 USDT |
| 2023-08-18 |
143.4194 USDT |
32,958.8159 XMR |
141.5900 USDT |
140.8600 USDT |
145.4400 USDT |
143.5600 USDT |
| 2023-08-17 |
148.7219 USDT |
30,044.8564 XMR |
154.1000 USDT |
135.6600 USDT |
154.8000 USDT |
143.4500 USDT |
| 2023-08-16 |
155.2141 USDT |
34,964.7204 XMR |
155.4300 USDT |
152.8000 USDT |
156.5900 USDT |
154.1500 USDT |
| 2023-08-15 |
157.0711 USDT |
23,365.8892 XMR |
158.4900 USDT |
154.9000 USDT |
158.8400 USDT |
155.5600 USDT |
| 2023-08-14 |
159.1666 USDT |
33,572.5363 XMR |
158.2500 USDT |
157.9900 USDT |
160.1700 USDT |
158.7900 USDT |
| 2023-08-13 |
158.8449 USDT |
17,889.4150 XMR |
158.0000 USDT |
157.1500 USDT |
159.8100 USDT |
159.2500 USDT |
| 2023-08-12 |
157.3791 USDT |
12,346.8062 XMR |
156.9100 USDT |
156.5600 USDT |
158.2300 USDT |
157.4900 USDT |