Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
153.2695 USDT |
58,132.2005 XMR |
152.1900 USDT |
147.7800 USDT |
158.0000 USDT |
150.0300 USDT |
| 2023-03-13 |
150.5672 USDT |
84,692.2995 XMR |
149.8400 USDT |
145.3600 USDT |
155.0500 USDT |
152.6900 USDT |
| 2023-03-12 |
144.1157 USDT |
58,870.6856 XMR |
139.9100 USDT |
139.2400 USDT |
153.8100 USDT |
149.5100 USDT |
| 2023-03-11 |
138.3972 USDT |
56,231.4773 XMR |
135.2800 USDT |
132.3700 USDT |
142.2100 USDT |
139.8100 USDT |
| 2023-03-10 |
136.7828 USDT |
35,850.8343 XMR |
142.2900 USDT |
132.5000 USDT |
142.7000 USDT |
135.2000 USDT |
| 2023-03-09 |
147.7997 USDT |
50,249.1145 XMR |
143.2200 USDT |
140.2800 USDT |
155.8500 USDT |
142.0100 USDT |
| 2023-03-08 |
148.8441 USDT |
49,952.8935 XMR |
150.3200 USDT |
143.5000 USDT |
151.5700 USDT |
144.3400 USDT |
| 2023-03-07 |
151.3124 USDT |
37,299.7865 XMR |
154.6200 USDT |
148.1500 USDT |
156.1200 USDT |
149.4800 USDT |
| 2023-03-06 |
151.3404 USDT |
47,178.4307 XMR |
149.6200 USDT |
148.3700 USDT |
156.0000 USDT |
153.0400 USDT |
| 2023-03-05 |
148.7885 USDT |
31,917.5739 XMR |
146.7400 USDT |
146.3100 USDT |
152.0600 USDT |
149.2800 USDT |
| 2023-03-04 |
146.6117 USDT |
36,722.3745 XMR |
144.9800 USDT |
144.1000 USDT |
149.8900 USDT |
146.2700 USDT |
| 2023-03-03 |
145.5628 USDT |
39,262.5592 XMR |
151.0600 USDT |
140.0000 USDT |
152.2200 USDT |
145.5600 USDT |
| 2023-03-02 |
151.7359 USDT |
30,284.7984 XMR |
152.7000 USDT |
148.9900 USDT |
153.3700 USDT |
149.1900 USDT |
| 2023-03-01 |
152.2187 USDT |
38,206.6554 XMR |
150.3000 USDT |
150.2000 USDT |
153.7400 USDT |
152.4600 USDT |
| 2023-02-28 |
150.5757 USDT |
35,531.0060 XMR |
149.9400 USDT |
148.8500 USDT |
152.5600 USDT |
150.6300 USDT |
| 2023-02-27 |
150.4352 USDT |
29,435.4346 XMR |
151.4100 USDT |
146.3600 USDT |
152.6200 USDT |
149.4900 USDT |
| 2023-02-26 |
150.1867 USDT |
24,929.3103 XMR |
148.9800 USDT |
148.2200 USDT |
152.6500 USDT |
151.7700 USDT |
| 2023-02-25 |
150.0978 USDT |
19,960.8839 XMR |
150.4100 USDT |
148.0700 USDT |
152.5100 USDT |
148.9600 USDT |
| 2023-02-24 |
151.9046 USDT |
27,356.1657 XMR |
151.9800 USDT |
148.5100 USDT |
154.5500 USDT |
150.5400 USDT |
| 2023-02-23 |
155.0318 USDT |
30,609.4977 XMR |
157.8000 USDT |
151.4600 USDT |
159.6100 USDT |
151.9300 USDT |
| 2023-02-22 |
157.3534 USDT |
27,866.3018 XMR |
159.5700 USDT |
155.5600 USDT |
159.9400 USDT |
156.9700 USDT |
| 2023-02-21 |
161.1369 USDT |
28,480.4427 XMR |
161.6300 USDT |
158.0500 USDT |
163.3000 USDT |
158.3300 USDT |
| 2023-02-20 |
166.1982 USDT |
30,215.6364 XMR |
162.0800 USDT |
160.4500 USDT |
169.0000 USDT |
163.0300 USDT |
| 2023-02-19 |
163.1476 USDT |
26,822.3104 XMR |
161.6500 USDT |
159.3000 USDT |
166.4100 USDT |
161.7400 USDT |
| 2023-02-18 |
161.1036 USDT |
25,567.0401 XMR |
159.6600 USDT |
158.7200 USDT |
164.0000 USDT |
162.3700 USDT |
| 2023-02-17 |
158.9194 USDT |
27,913.5520 XMR |
155.8600 USDT |
155.0000 USDT |
162.3500 USDT |
159.6500 USDT |
| 2023-02-16 |
164.0130 USDT |
41,094.4738 XMR |
165.6100 USDT |
156.4000 USDT |
167.0800 USDT |
157.5200 USDT |
| 2023-02-15 |
160.7777 USDT |
31,610.8548 XMR |
158.4200 USDT |
156.7300 USDT |
164.4400 USDT |
163.8200 USDT |
| 2023-02-14 |
156.6651 USDT |
37,295.7305 XMR |
155.9600 USDT |
153.6200 USDT |
159.4900 USDT |
158.2600 USDT |
| 2023-02-13 |
158.2844 USDT |
33,756.1914 XMR |
159.4300 USDT |
153.4700 USDT |
162.0000 USDT |
154.3200 USDT |
| 2023-02-12 |
161.5954 USDT |
14,298.6215 XMR |
161.4600 USDT |
159.9300 USDT |
163.2600 USDT |
161.6800 USDT |