Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-11 |
163.8440 USDT |
28,339.0849 XMR |
163.6000 USDT |
162.9200 USDT |
165.4500 USDT |
164.8400 USDT |
| 2023-07-10 |
165.2224 USDT |
46,220.8506 XMR |
165.9100 USDT |
162.9400 USDT |
166.7100 USDT |
163.6400 USDT |
| 2023-07-09 |
167.5979 USDT |
37,862.9390 XMR |
167.4000 USDT |
165.0700 USDT |
169.0200 USDT |
166.1100 USDT |
| 2023-07-08 |
167.3153 USDT |
46,300.5655 XMR |
165.5800 USDT |
165.0500 USDT |
170.0000 USDT |
167.2800 USDT |
| 2023-07-07 |
165.7414 USDT |
41,076.5517 XMR |
165.5400 USDT |
163.6300 USDT |
169.0200 USDT |
165.3400 USDT |
| 2023-07-06 |
167.5769 USDT |
31,327.8729 XMR |
166.8600 USDT |
163.7100 USDT |
170.0000 USDT |
167.6200 USDT |
| 2023-07-05 |
165.5809 USDT |
48,663.0862 XMR |
166.0400 USDT |
161.7400 USDT |
169.5400 USDT |
166.7700 USDT |
| 2023-07-04 |
168.8010 USDT |
41,587.4314 XMR |
169.0000 USDT |
166.6200 USDT |
171.2600 USDT |
167.3200 USDT |
| 2023-07-03 |
169.8526 USDT |
54,722.0833 XMR |
169.3400 USDT |
167.3500 USDT |
176.4000 USDT |
168.7500 USDT |
| 2023-07-02 |
165.0833 USDT |
31,519.2021 XMR |
167.1600 USDT |
162.7000 USDT |
168.2500 USDT |
167.4700 USDT |
| 2023-07-01 |
168.3543 USDT |
31,256.3397 XMR |
168.4900 USDT |
166.5600 USDT |
169.5700 USDT |
166.6800 USDT |
| 2023-06-30 |
166.8777 USDT |
58,793.7979 XMR |
163.9500 USDT |
160.3600 USDT |
169.9800 USDT |
168.2500 USDT |
| 2023-06-29 |
164.2036 USDT |
44,249.4619 XMR |
164.7400 USDT |
160.5500 USDT |
168.0000 USDT |
164.1700 USDT |
| 2023-06-28 |
166.5945 USDT |
55,974.5816 XMR |
167.5900 USDT |
162.7800 USDT |
172.8500 USDT |
164.9000 USDT |
| 2023-06-27 |
167.6093 USDT |
57,591.5272 XMR |
163.7600 USDT |
163.4400 USDT |
170.6300 USDT |
169.7000 USDT |
| 2023-06-26 |
164.2331 USDT |
81,200.8910 XMR |
163.3400 USDT |
158.5300 USDT |
168.7500 USDT |
163.5600 USDT |
| 2023-06-25 |
161.8176 USDT |
63,083.3709 XMR |
156.7100 USDT |
155.9500 USDT |
168.0000 USDT |
162.9600 USDT |
| 2023-06-24 |
156.4705 USDT |
61,288.3993 XMR |
154.5200 USDT |
153.3400 USDT |
160.3800 USDT |
159.8100 USDT |
| 2023-06-23 |
152.5667 USDT |
57,264.9409 XMR |
149.8500 USDT |
148.9500 USDT |
155.7400 USDT |
153.8000 USDT |