Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
157.1275 USDT |
24,462.0973 XMR |
156.1500 USDT |
155.9500 USDT |
158.3200 USDT |
157.2400 USDT |
| 2023-08-10 |
155.7653 USDT |
40,000.0560 XMR |
157.2800 USDT |
154.4100 USDT |
157.7900 USDT |
156.2200 USDT |
| 2023-08-09 |
158.2470 USDT |
25,126.1865 XMR |
158.9100 USDT |
156.6900 USDT |
159.6200 USDT |
157.5200 USDT |
| 2023-08-08 |
158.9186 USDT |
28,230.9598 XMR |
158.3400 USDT |
157.8400 USDT |
160.1900 USDT |
158.9100 USDT |
| 2023-08-07 |
159.2160 USDT |
27,103.6940 XMR |
159.8400 USDT |
157.1500 USDT |
161.0400 USDT |
158.2500 USDT |
| 2023-08-06 |
160.1887 USDT |
18,268.8010 XMR |
159.6700 USDT |
159.3100 USDT |
161.2500 USDT |
160.2500 USDT |
| 2023-08-05 |
159.1629 USDT |
30,949.6300 XMR |
158.5000 USDT |
158.0000 USDT |
161.5500 USDT |
159.9500 USDT |
| 2023-08-04 |
159.4287 USDT |
33,554.7270 XMR |
160.3900 USDT |
157.3200 USDT |
161.9400 USDT |
157.8000 USDT |
| 2023-08-03 |
160.8051 USDT |
25,211.3714 XMR |
159.9700 USDT |
159.8400 USDT |
161.8700 USDT |
161.1500 USDT |
| 2023-08-02 |
160.0094 USDT |
35,879.4145 XMR |
160.3500 USDT |
158.6600 USDT |
161.1100 USDT |
159.9700 USDT |
| 2023-08-01 |
160.3457 USDT |
48,993.2693 XMR |
161.1900 USDT |
157.3500 USDT |
163.7200 USDT |
159.4700 USDT |
| 2023-07-31 |
160.9257 USDT |
22,551.8958 XMR |
160.2800 USDT |
159.6000 USDT |
161.9500 USDT |
160.5500 USDT |
| 2023-07-30 |
161.6970 USDT |
28,868.8346 XMR |
163.1400 USDT |
158.1000 USDT |
163.8000 USDT |
160.2300 USDT |
| 2023-07-29 |
162.9977 USDT |
14,438.6997 XMR |
163.1300 USDT |
162.0300 USDT |
164.2200 USDT |
163.5600 USDT |
| 2023-07-28 |
163.2722 USDT |
33,766.4726 XMR |
162.2100 USDT |
161.8500 USDT |
164.5800 USDT |
163.1000 USDT |
| 2023-07-27 |
162.9550 USDT |
37,922.1722 XMR |
163.0000 USDT |
161.3000 USDT |
164.2200 USDT |
162.6600 USDT |
| 2023-07-26 |
162.4087 USDT |
31,032.1904 XMR |
162.8500 USDT |
161.1000 USDT |
163.7100 USDT |
163.1000 USDT |
| 2023-07-25 |
161.9846 USDT |
25,104.9735 XMR |
161.0700 USDT |
159.9300 USDT |
163.3900 USDT |
162.6000 USDT |
| 2023-07-24 |
162.2674 USDT |
27,414.5144 XMR |
163.7300 USDT |
159.7700 USDT |
164.7200 USDT |
161.4000 USDT |
| 2023-07-23 |
165.0514 USDT |
28,015.7457 XMR |
162.2700 USDT |
161.4300 USDT |
166.5000 USDT |
163.9900 USDT |
| 2023-07-22 |
162.5765 USDT |
17,939.8226 XMR |
161.9500 USDT |
161.2600 USDT |
164.0300 USDT |
162.5300 USDT |
| 2023-07-21 |
162.7358 USDT |
16,163.4010 XMR |
165.7600 USDT |
160.6700 USDT |
166.2800 USDT |
164.0100 USDT |
| 2023-07-20 |
165.9626 USDT |
29,921.3362 XMR |
165.7900 USDT |
163.1600 USDT |
168.3300 USDT |
166.1900 USDT |
| 2023-07-19 |
168.5504 USDT |
35,102.5590 XMR |
166.9700 USDT |
165.2500 USDT |
170.2900 USDT |
165.6800 USDT |
| 2023-07-18 |
166.6921 USDT |
36,065.7349 XMR |
168.0300 USDT |
164.1200 USDT |
169.2000 USDT |
166.2700 USDT |
| 2023-07-17 |
165.4912 USDT |
41,788.4987 XMR |
165.4200 USDT |
162.9200 USDT |
173.0000 USDT |
168.6700 USDT |
| 2023-07-16 |
164.8026 USDT |
31,688.0999 XMR |
164.8200 USDT |
162.9900 USDT |
166.2800 USDT |
165.7600 USDT |
| 2023-07-15 |
162.5226 USDT |
22,705.0714 XMR |
160.8000 USDT |
158.6700 USDT |
166.1800 USDT |
166.0300 USDT |
| 2023-07-14 |
162.6881 USDT |
62,414.2598 XMR |
165.2400 USDT |
155.4100 USDT |
169.0000 USDT |
160.9900 USDT |
| 2023-07-13 |
163.8825 USDT |
35,847.8275 XMR |
163.5500 USDT |
161.7700 USDT |
167.6000 USDT |
166.7700 USDT |
| 2023-07-12 |
164.3003 USDT |
30,683.7171 XMR |
165.3400 USDT |
163.1200 USDT |
165.5000 USDT |
163.1600 USDT |