Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
148.4846 USDT |
66,782.6477 XMR |
144.9800 USDT |
144.9300 USDT |
153.4800 USDT |
149.8800 USDT |
| 2023-06-21 |
143.5532 USDT |
47,169.0785 XMR |
141.7800 USDT |
141.0800 USDT |
145.6400 USDT |
144.7400 USDT |
| 2023-06-20 |
140.3266 USDT |
42,955.9921 XMR |
138.3300 USDT |
137.2400 USDT |
142.8600 USDT |
142.1800 USDT |
| 2023-06-19 |
137.8681 USDT |
53,311.4819 XMR |
137.3700 USDT |
136.0900 USDT |
139.7600 USDT |
138.7300 USDT |
| 2023-06-18 |
139.4044 USDT |
71,074.5203 XMR |
136.6000 USDT |
136.0100 USDT |
142.7500 USDT |
138.6300 USDT |
| 2023-06-17 |
135.9850 USDT |
22,621.2749 XMR |
134.7200 USDT |
134.3800 USDT |
137.0500 USDT |
136.6300 USDT |
| 2023-06-16 |
135.5866 USDT |
47,493.2141 XMR |
134.3500 USDT |
132.4500 USDT |
137.6400 USDT |
135.0100 USDT |
| 2023-06-15 |
133.7192 USDT |
50,317.8438 XMR |
133.9000 USDT |
131.6400 USDT |
135.2600 USDT |
134.6300 USDT |
| 2023-06-14 |
135.0215 USDT |
57,260.6133 XMR |
136.5600 USDT |
131.1100 USDT |
137.4300 USDT |
132.3500 USDT |
| 2023-06-13 |
139.4605 USDT |
64,813.0558 XMR |
140.1700 USDT |
137.5600 USDT |
141.7500 USDT |
138.6300 USDT |
| 2023-06-12 |
139.2090 USDT |
48,628.4012 XMR |
138.0400 USDT |
135.7300 USDT |
150.7500 USDT |
140.4400 USDT |
| 2023-06-11 |
136.9451 USDT |
24,221.2401 XMR |
137.7900 USDT |
135.5100 USDT |
138.1500 USDT |
137.9100 USDT |
| 2023-06-10 |
135.7918 USDT |
58,617.2234 XMR |
143.1800 USDT |
126.0700 USDT |
143.9300 USDT |
137.4900 USDT |
| 2023-06-09 |
142.4569 USDT |
47,545.3776 XMR |
142.4700 USDT |
140.5800 USDT |
145.5700 USDT |
142.4100 USDT |
| 2023-06-08 |
144.2574 USDT |
42,663.3490 XMR |
145.1700 USDT |
142.2400 USDT |
145.9800 USDT |
143.6800 USDT |
| 2023-06-07 |
145.5968 USDT |
48,607.3369 XMR |
147.0100 USDT |
143.3900 USDT |
148.6700 USDT |
144.7300 USDT |
| 2023-06-06 |
143.2398 USDT |
63,010.6220 XMR |
141.0600 USDT |
138.6000 USDT |
147.7200 USDT |
146.1700 USDT |
| 2023-06-05 |
143.7747 USDT |
56,456.6589 XMR |
148.1500 USDT |
137.1900 USDT |
148.5900 USDT |
141.7700 USDT |
| 2023-06-04 |
149.3708 USDT |
31,712.3588 XMR |
148.4200 USDT |
148.0300 USDT |
150.4000 USDT |
148.9200 USDT |
| 2023-06-03 |
146.9458 USDT |
20,486.9248 XMR |
146.1100 USDT |
145.5900 USDT |
147.7100 USDT |
147.1500 USDT |
| 2023-06-02 |
146.1336 USDT |
28,580.7696 XMR |
146.3900 USDT |
144.6900 USDT |
147.7400 USDT |
145.9800 USDT |
| 2023-06-01 |
147.2782 USDT |
20,100.7252 XMR |
145.9500 USDT |
144.9500 USDT |
148.7400 USDT |
148.4200 USDT |
| 2023-05-31 |
149.8981 USDT |
29,657.1997 XMR |
152.9300 USDT |
146.5600 USDT |
153.4900 USDT |
147.4600 USDT |
| 2023-05-30 |
153.5171 USDT |
31,612.2838 XMR |
153.9300 USDT |
152.0000 USDT |
154.9600 USDT |
153.8900 USDT |
| 2023-05-29 |
155.2025 USDT |
62,215.4928 XMR |
155.2300 USDT |
152.8600 USDT |
158.0700 USDT |
153.6300 USDT |
| 2023-05-28 |
153.9877 USDT |
60,041.0488 XMR |
151.2000 USDT |
150.9500 USDT |
156.9900 USDT |
156.4100 USDT |
| 2023-05-27 |
151.0235 USDT |
29,749.2425 XMR |
150.6000 USDT |
150.3200 USDT |
151.4900 USDT |
151.2700 USDT |
| 2023-05-26 |
151.1866 USDT |
26,404.5838 XMR |
151.1600 USDT |
150.3400 USDT |
152.0500 USDT |
150.8800 USDT |
| 2023-05-25 |
150.8848 USDT |
52,407.0962 XMR |
150.2100 USDT |
148.9300 USDT |
152.0900 USDT |
150.5000 USDT |
| 2023-05-24 |
149.8280 USDT |
47,864.3468 XMR |
151.6000 USDT |
148.1600 USDT |
151.9200 USDT |
150.3000 USDT |
| 2023-05-23 |
151.8789 USDT |
52,926.1222 XMR |
151.6300 USDT |
150.4800 USDT |
153.0500 USDT |
151.0700 USDT |