Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
151.7012 USDT |
48,592.4238 XMR |
150.0300 USDT |
149.1800 USDT |
153.5000 USDT |
151.4200 USDT |
| 2023-05-21 |
150.3090 USDT |
26,736.5865 XMR |
150.4400 USDT |
149.2500 USDT |
151.0100 USDT |
150.5600 USDT |
| 2023-05-20 |
150.6496 USDT |
19,546.2933 XMR |
150.4300 USDT |
149.7200 USDT |
151.5000 USDT |
150.2500 USDT |
| 2023-05-19 |
151.4358 USDT |
28,839.3025 XMR |
151.2100 USDT |
149.6700 USDT |
152.5000 USDT |
150.2100 USDT |
| 2023-05-18 |
150.9987 USDT |
50,160.3038 XMR |
151.3200 USDT |
149.1000 USDT |
152.6000 USDT |
151.0900 USDT |
| 2023-05-17 |
151.6761 USDT |
31,499.9118 XMR |
151.6600 USDT |
150.8800 USDT |
152.5000 USDT |
151.5200 USDT |
| 2023-05-16 |
151.7656 USDT |
38,290.1386 XMR |
152.1700 USDT |
150.5900 USDT |
153.0100 USDT |
151.3700 USDT |
| 2023-05-15 |
153.7775 USDT |
26,373.5690 XMR |
154.1100 USDT |
152.6500 USDT |
154.8000 USDT |
152.9300 USDT |
| 2023-05-14 |
153.3945 USDT |
16,241.3078 XMR |
152.9300 USDT |
152.5000 USDT |
154.3400 USDT |
153.9400 USDT |
| 2023-05-13 |
153.1324 USDT |
21,574.3195 XMR |
153.8100 USDT |
152.4400 USDT |
153.9400 USDT |
153.2700 USDT |
| 2023-05-12 |
151.9512 USDT |
46,449.1163 XMR |
152.5400 USDT |
150.0000 USDT |
153.6000 USDT |
153.2300 USDT |
| 2023-05-11 |
154.2784 USDT |
41,686.1974 XMR |
153.5500 USDT |
151.0800 USDT |
162.8100 USDT |
152.3700 USDT |
| 2023-05-10 |
154.3720 USDT |
32,898.6479 XMR |
155.0700 USDT |
150.5600 USDT |
156.2100 USDT |
154.8400 USDT |
| 2023-05-09 |
153.8400 USDT |
32,075.2735 XMR |
153.4600 USDT |
152.2100 USDT |
155.3300 USDT |
154.8000 USDT |
| 2023-05-08 |
153.2707 USDT |
41,019.2360 XMR |
156.7500 USDT |
149.3000 USDT |
157.4700 USDT |
151.0800 USDT |
| 2023-05-07 |
157.5184 USDT |
35,184.9506 XMR |
156.2600 USDT |
155.6900 USDT |
158.6000 USDT |
157.0000 USDT |
| 2023-05-06 |
156.5883 USDT |
39,191.9569 XMR |
158.2100 USDT |
153.6500 USDT |
159.0000 USDT |
156.1800 USDT |
| 2023-05-05 |
156.4385 USDT |
46,549.0084 XMR |
155.4500 USDT |
154.6400 USDT |
158.5700 USDT |
157.2000 USDT |
| 2023-05-04 |
155.7737 USDT |
42,605.7365 XMR |
155.1600 USDT |
154.5900 USDT |
156.7500 USDT |
155.6000 USDT |