Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
159.1871 USDT |
54,921.9174 XMR |
157.1400 USDT |
156.1300 USDT |
161.4200 USDT |
160.2000 USDT |
| 2023-04-01 |
156.1014 USDT |
41,565.9583 XMR |
157.6600 USDT |
153.7600 USDT |
157.8600 USDT |
155.9100 USDT |
| 2023-03-31 |
156.5798 USDT |
46,625.9025 XMR |
155.4800 USDT |
154.6500 USDT |
158.4800 USDT |
157.9300 USDT |
| 2023-03-30 |
158.5307 USDT |
57,550.8745 XMR |
158.9800 USDT |
154.4800 USDT |
163.3900 USDT |
155.5200 USDT |
| 2023-03-29 |
158.0295 USDT |
69,510.2511 XMR |
153.8600 USDT |
153.4400 USDT |
168.0300 USDT |
159.5100 USDT |
| 2023-03-28 |
153.4356 USDT |
30,936.7045 XMR |
151.7300 USDT |
149.6900 USDT |
156.3700 USDT |
154.9200 USDT |
| 2023-03-27 |
159.2394 USDT |
68,493.1204 XMR |
161.4600 USDT |
153.5300 USDT |
165.4500 USDT |
154.2000 USDT |
| 2023-03-26 |
162.7356 USDT |
31,126.2976 XMR |
159.7100 USDT |
158.7200 USDT |
165.9300 USDT |
161.1000 USDT |
| 2023-03-25 |
162.3692 USDT |
32,617.1834 XMR |
162.3600 USDT |
160.2800 USDT |
164.9500 USDT |
161.5900 USDT |
| 2023-03-24 |
159.2265 USDT |
37,534.8563 XMR |
156.5600 USDT |
155.0000 USDT |
163.1700 USDT |
159.7300 USDT |
| 2023-03-23 |
153.6850 USDT |
50,930.7390 XMR |
148.5100 USDT |
148.4300 USDT |
158.0000 USDT |
156.1100 USDT |
| 2023-03-22 |
151.6133 USDT |
68,245.9606 XMR |
153.4300 USDT |
145.3100 USDT |
155.0000 USDT |
148.8200 USDT |
| 2023-03-21 |
153.6453 USDT |
55,994.6343 XMR |
151.6800 USDT |
149.2000 USDT |
157.7600 USDT |
152.0900 USDT |
| 2023-03-20 |
152.6654 USDT |
34,946.8405 XMR |
153.3200 USDT |
149.4600 USDT |
155.7600 USDT |
153.4600 USDT |
| 2023-03-19 |
154.8203 USDT |
40,183.5412 XMR |
149.3300 USDT |
148.5500 USDT |
158.6700 USDT |
153.0200 USDT |
| 2023-03-18 |
152.2426 USDT |
44,349.1073 XMR |
153.6100 USDT |
146.3600 USDT |
154.9500 USDT |
152.0800 USDT |
| 2023-03-17 |
152.0662 USDT |
70,165.0349 XMR |
149.1900 USDT |
148.8700 USDT |
156.8500 USDT |
152.8100 USDT |
| 2023-03-16 |
147.6292 USDT |
33,290.1067 XMR |
146.2500 USDT |
144.1300 USDT |
149.8700 USDT |
149.0400 USDT |
| 2023-03-15 |
147.5644 USDT |
41,334.4015 XMR |
149.6900 USDT |
142.3700 USDT |
154.0000 USDT |
145.9300 USDT |