Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
152.7796 USDT |
46,184.8424 XMR |
152.7400 USDT |
151.1600 USDT |
155.2100 USDT |
154.9500 USDT |
| 2023-05-02 |
153.5399 USDT |
35,705.4617 XMR |
152.5700 USDT |
152.2500 USDT |
154.9000 USDT |
153.0500 USDT |
| 2023-05-01 |
152.9404 USDT |
35,768.3526 XMR |
155.5300 USDT |
150.8900 USDT |
156.0400 USDT |
152.5300 USDT |
| 2023-04-30 |
154.9888 USDT |
25,599.8161 XMR |
154.5200 USDT |
153.6700 USDT |
156.7200 USDT |
156.4400 USDT |
| 2023-04-29 |
154.4266 USDT |
21,715.8465 XMR |
153.2200 USDT |
152.2300 USDT |
156.1400 USDT |
154.5400 USDT |
| 2023-04-28 |
154.0779 USDT |
39,117.0516 XMR |
153.8500 USDT |
152.2000 USDT |
156.1500 USDT |
153.0800 USDT |
| 2023-04-27 |
156.8689 USDT |
33,636.6262 XMR |
156.8000 USDT |
155.3100 USDT |
159.0100 USDT |
156.6800 USDT |
| 2023-04-26 |
159.7702 USDT |
51,471.7089 XMR |
159.6100 USDT |
151.8600 USDT |
162.5300 USDT |
156.6500 USDT |
| 2023-04-25 |
157.3077 USDT |
53,158.1503 XMR |
157.6200 USDT |
154.2300 USDT |
159.9800 USDT |
159.7700 USDT |
| 2023-04-24 |
157.7102 USDT |
33,804.6445 XMR |
157.5000 USDT |
156.1300 USDT |
159.0000 USDT |
157.5500 USDT |
| 2023-04-23 |
157.7086 USDT |
31,322.6441 XMR |
157.3900 USDT |
155.7500 USDT |
159.4700 USDT |
157.2100 USDT |
| 2023-04-22 |
154.3561 USDT |
28,671.2611 XMR |
151.0400 USDT |
150.3700 USDT |
157.8200 USDT |
156.3100 USDT |
| 2023-04-21 |
153.0576 USDT |
36,606.4256 XMR |
153.5900 USDT |
149.1500 USDT |
155.6300 USDT |
151.4300 USDT |
| 2023-04-20 |
154.1539 USDT |
29,286.1774 XMR |
152.9300 USDT |
150.9500 USDT |
156.1600 USDT |
152.4000 USDT |
| 2023-04-19 |
158.0922 USDT |
46,745.3900 XMR |
162.8300 USDT |
151.4800 USDT |
162.8500 USDT |
153.1600 USDT |
| 2023-04-18 |
161.6454 USDT |
32,472.7878 XMR |
159.3500 USDT |
158.0700 USDT |
163.7200 USDT |
162.8600 USDT |
| 2023-04-17 |
161.9722 USDT |
48,588.6962 XMR |
163.7600 USDT |
159.5100 USDT |
163.9300 USDT |
160.0900 USDT |
| 2023-04-16 |
162.9267 USDT |
35,663.4722 XMR |
162.2700 USDT |
160.6100 USDT |
164.1800 USDT |
163.9000 USDT |
| 2023-04-15 |
162.6094 USDT |
41,251.6104 XMR |
162.1000 USDT |
161.2000 USDT |
163.9800 USDT |
161.9300 USDT |
| 2023-04-14 |
162.3763 USDT |
36,884.4749 XMR |
161.8100 USDT |
158.8700 USDT |
164.5300 USDT |
161.8100 USDT |
| 2023-04-13 |
162.7612 USDT |
34,322.2636 XMR |
162.1900 USDT |
161.3700 USDT |
163.9000 USDT |
161.8400 USDT |
| 2023-04-12 |
160.9674 USDT |
41,936.9865 XMR |
162.3200 USDT |
158.9200 USDT |
163.0000 USDT |
161.7000 USDT |
| 2023-04-11 |
160.7450 USDT |
49,839.9372 XMR |
159.1200 USDT |
158.6900 USDT |
162.8400 USDT |
161.9600 USDT |
| 2023-04-10 |
158.5393 USDT |
45,113.9543 XMR |
160.4000 USDT |
155.4000 USDT |
161.8100 USDT |
158.3600 USDT |
| 2023-04-09 |
158.9103 USDT |
28,743.8077 XMR |
158.3000 USDT |
157.7200 USDT |
160.3400 USDT |
159.7600 USDT |
| 2023-04-08 |
158.4920 USDT |
31,803.8167 XMR |
156.7000 USDT |
156.7000 USDT |
159.6100 USDT |
158.0700 USDT |
| 2023-04-07 |
156.7598 USDT |
35,517.7922 XMR |
156.2700 USDT |
155.1500 USDT |
157.8600 USDT |
156.7000 USDT |
| 2023-04-06 |
157.6319 USDT |
39,553.4032 XMR |
158.0900 USDT |
156.2100 USDT |
158.9200 USDT |
156.8000 USDT |
| 2023-04-05 |
158.0708 USDT |
44,530.9253 XMR |
158.8100 USDT |
155.9600 USDT |
160.1000 USDT |
158.0100 USDT |
| 2023-04-04 |
157.9091 USDT |
42,139.0639 XMR |
156.6100 USDT |
155.8400 USDT |
159.5600 USDT |
158.7100 USDT |
| 2023-04-03 |
159.6015 USDT |
47,228.1678 XMR |
160.2700 USDT |
156.3300 USDT |
161.8700 USDT |
158.6300 USDT |