Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
158.5468 USDT |
22,035.3091 XMR |
154.5700 USDT |
153.6400 USDT |
161.5100 USDT |
159.1500 USDT |
| 2023-02-10 |
154.8900 USDT |
38,251.1610 XMR |
152.7200 USDT |
151.3500 USDT |
158.7400 USDT |
152.8300 USDT |
| 2023-02-09 |
161.8538 USDT |
35,754.9661 XMR |
165.5600 USDT |
153.7500 USDT |
168.2700 USDT |
154.1500 USDT |
| 2023-02-08 |
166.7421 USDT |
32,552.4713 XMR |
168.2200 USDT |
163.0000 USDT |
169.2300 USDT |
165.0700 USDT |
| 2023-02-07 |
166.7898 USDT |
38,783.1347 XMR |
164.5800 USDT |
163.5000 USDT |
170.4000 USDT |
168.0300 USDT |
| 2023-02-06 |
166.2589 USDT |
30,809.4413 XMR |
166.6300 USDT |
163.6400 USDT |
168.6700 USDT |
166.8500 USDT |
| 2023-02-05 |
169.9630 USDT |
28,253.2511 XMR |
172.1600 USDT |
165.0000 USDT |
174.3500 USDT |
166.2600 USDT |
| 2023-02-04 |
172.9682 USDT |
25,544.6710 XMR |
171.9200 USDT |
170.7500 USDT |
175.4100 USDT |
172.3400 USDT |
| 2023-02-03 |
172.9755 USDT |
21,490.1740 XMR |
172.9800 USDT |
170.1600 USDT |
175.7700 USDT |
171.6400 USDT |
| 2023-02-02 |
178.2104 USDT |
16,350.7971 XMR |
177.7000 USDT |
173.7900 USDT |
181.1400 USDT |
174.2400 USDT |
| 2023-02-01 |
176.1459 USDT |
15,468.9317 XMR |
177.4600 USDT |
172.6000 USDT |
178.7400 USDT |
177.1400 USDT |
| 2023-01-31 |
175.5374 USDT |
17,555.9154 XMR |
176.2100 USDT |
171.8200 USDT |
180.3900 USDT |
177.0800 USDT |
| 2023-01-30 |
181.9412 USDT |
18,241.7233 XMR |
186.2300 USDT |
174.4500 USDT |
186.8600 USDT |
175.9900 USDT |
| 2023-01-29 |
184.4901 USDT |
15,901.0142 XMR |
184.2900 USDT |
181.9400 USDT |
189.4400 USDT |
186.0500 USDT |
| 2023-01-28 |
181.8038 USDT |
26,589.9904 XMR |
180.0500 USDT |
178.1000 USDT |
186.4000 USDT |
185.2600 USDT |
| 2023-01-27 |
174.5927 USDT |
24,236.9317 XMR |
171.8800 USDT |
167.1800 USDT |
180.6900 USDT |
179.0000 USDT |
| 2023-01-26 |
174.8956 USDT |
20,303.8726 XMR |
173.2300 USDT |
171.6800 USDT |
178.4000 USDT |
172.5600 USDT |
| 2023-01-25 |
170.6803 USDT |
13,431.5867 XMR |
172.1800 USDT |
166.1000 USDT |
176.1200 USDT |
175.0800 USDT |
| 2023-01-24 |
177.2452 USDT |
12,748.3648 XMR |
179.0700 USDT |
173.6500 USDT |
180.1400 USDT |
175.2200 USDT |