Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
177.5072 USDT |
13,950.1768 XMR |
177.0500 USDT |
175.1200 USDT |
180.2300 USDT |
179.7000 USDT |
| 2023-01-22 |
178.0173 USDT |
12,980.1783 XMR |
172.8800 USDT |
172.4600 USDT |
181.3300 USDT |
176.2400 USDT |
| 2023-01-21 |
175.7844 USDT |
24,896.8176 XMR |
173.3700 USDT |
171.3900 USDT |
181.9700 USDT |
173.8500 USDT |
| 2023-01-20 |
168.3884 USDT |
15,067.8165 XMR |
165.5200 USDT |
164.7800 USDT |
172.7100 USDT |
172.7100 USDT |
| 2023-01-19 |
160.7439 USDT |
21,342.0758 XMR |
162.8600 USDT |
156.7000 USDT |
164.5400 USDT |
162.8100 USDT |
| 2023-01-18 |
167.8982 USDT |
24,416.9059 XMR |
171.7000 USDT |
160.7200 USDT |
174.9000 USDT |
162.7800 USDT |
| 2023-01-17 |
171.3923 USDT |
16,056.7828 XMR |
168.1400 USDT |
165.3700 USDT |
174.8200 USDT |
172.2000 USDT |
| 2023-01-16 |
170.0282 USDT |
20,859.0478 XMR |
174.5000 USDT |
165.3600 USDT |
177.0000 USDT |
167.5100 USDT |
| 2023-01-15 |
175.0152 USDT |
17,478.2817 XMR |
175.1700 USDT |
171.5000 USDT |
177.2000 USDT |
176.6700 USDT |
| 2023-01-14 |
179.2137 USDT |
32,466.4067 XMR |
170.6000 USDT |
170.1300 USDT |
188.0000 USDT |
176.2100 USDT |
| 2023-01-13 |
166.4467 USDT |
11,944.3133 XMR |
166.7100 USDT |
164.0000 USDT |
170.6200 USDT |
170.4300 USDT |
| 2023-01-12 |
167.7165 USDT |
16,049.8666 XMR |
168.7900 USDT |
164.0100 USDT |
171.2300 USDT |
168.3000 USDT |
| 2023-01-11 |
162.3590 USDT |
10,847.2458 XMR |
161.2300 USDT |
160.2500 USDT |
165.2000 USDT |
163.5600 USDT |
| 2023-01-10 |
159.1440 USDT |
8,611.9917 XMR |
158.6900 USDT |
157.5300 USDT |
160.5200 USDT |
160.1600 USDT |
| 2023-01-09 |
158.8915 USDT |
14,943.6768 XMR |
156.1700 USDT |
155.7000 USDT |
161.3100 USDT |
159.5700 USDT |
| 2023-01-08 |
156.3006 USDT |
13,708.4466 XMR |
156.0900 USDT |
154.1700 USDT |
158.8800 USDT |
155.5100 USDT |
| 2023-01-07 |
154.9908 USDT |
5,415.1446 XMR |
154.9200 USDT |
153.6800 USDT |
155.9400 USDT |
154.7800 USDT |
| 2023-01-06 |
155.1454 USDT |
13,593.7907 XMR |
156.0000 USDT |
152.8000 USDT |
158.9800 USDT |
156.5900 USDT |
| 2023-01-05 |
151.8465 USDT |
7,904.6049 XMR |
151.0000 USDT |
150.7700 USDT |
152.6300 USDT |
152.4300 USDT |
| 2023-01-04 |
150.6271 USDT |
13,091.0172 XMR |
148.4900 USDT |
148.1900 USDT |
152.8400 USDT |
150.1900 USDT |
| 2023-01-03 |
148.4896 USDT |
6,658.5678 XMR |
147.7900 USDT |
147.6000 USDT |
149.2100 USDT |
147.8300 USDT |
| 2023-01-02 |
148.9459 USDT |
8,208.6465 XMR |
148.6800 USDT |
148.0000 USDT |
150.0000 USDT |
148.0500 USDT |
| 2023-01-01 |
147.4320 USDT |
5,588.5825 XMR |
147.2500 USDT |
146.4300 USDT |
148.9400 USDT |
148.6100 USDT |
| 2022-12-31 |
146.8682 USDT |
7,995.3848 XMR |
146.0800 USDT |
145.3100 USDT |
148.4900 USDT |
147.1900 USDT |
| 2022-12-30 |
145.5034 USDT |
10,222.0395 XMR |
145.4400 USDT |
144.2000 USDT |
146.5000 USDT |
146.1800 USDT |
| 2022-12-29 |
146.1089 USDT |
12,608.6100 XMR |
146.9100 USDT |
144.8900 USDT |
147.4200 USDT |
145.0700 USDT |
| 2022-12-28 |
145.0665 USDT |
9,446.4387 XMR |
145.5600 USDT |
143.7200 USDT |
146.5800 USDT |
145.6400 USDT |
| 2022-12-27 |
145.8795 USDT |
10,293.9761 XMR |
147.1200 USDT |
143.8500 USDT |
147.6200 USDT |
145.3200 USDT |
| 2022-12-26 |
145.9156 USDT |
6,016.0089 XMR |
145.3400 USDT |
144.5400 USDT |
147.3400 USDT |
146.9200 USDT |
| 2022-12-25 |
144.8200 USDT |
11,071.9901 XMR |
143.8900 USDT |
143.5300 USDT |
146.0000 USDT |
144.2300 USDT |
| 2022-12-24 |
143.1806 USDT |
12,773.5588 XMR |
143.3400 USDT |
141.7900 USDT |
145.5100 USDT |
143.7600 USDT |
| 2022-12-23 |
143.6089 USDT |
16,772.9302 XMR |
145.8500 USDT |
139.6500 USDT |
150.0000 USDT |
143.1000 USDT |
| 2022-12-22 |
147.5380 USDT |
16,815.0620 XMR |
147.6300 USDT |
143.4700 USDT |
149.9100 USDT |
145.4400 USDT |
| 2022-12-21 |
148.0454 USDT |
6,854.6422 XMR |
148.5000 USDT |
146.5200 USDT |
151.0000 USDT |
148.3200 USDT |
| 2022-12-20 |
147.2594 USDT |
27,820.8495 XMR |
144.8600 USDT |
144.8600 USDT |
151.0000 USDT |
148.5400 USDT |
| 2022-12-19 |
146.0320 USDT |
31,533.6299 XMR |
145.8600 USDT |
142.8700 USDT |
150.5000 USDT |
144.5500 USDT |
| 2022-12-18 |
145.0995 USDT |
28,166.8935 XMR |
143.6900 USDT |
143.0700 USDT |
149.9000 USDT |
145.4800 USDT |
| 2022-12-17 |
142.2033 USDT |
17,788.8943 XMR |
142.2500 USDT |
138.7200 USDT |
145.7600 USDT |
142.3800 USDT |
| 2022-12-16 |
146.4431 USDT |
15,022.6157 XMR |
149.3700 USDT |
142.2300 USDT |
149.5100 USDT |
143.3800 USDT |
| 2022-12-15 |
148.0063 USDT |
15,509.9509 XMR |
148.9500 USDT |
146.3300 USDT |
149.8300 USDT |
149.3500 USDT |
| 2022-12-14 |
149.9483 USDT |
28,988.9640 XMR |
152.2100 USDT |
146.5400 USDT |
155.0000 USDT |
149.8900 USDT |
| 2022-12-13 |
151.3001 USDT |
19,354.5009 XMR |
150.5100 USDT |
148.1700 USDT |
156.0000 USDT |
151.7300 USDT |
| 2022-12-12 |
150.5880 USDT |
20,031.6608 XMR |
150.8200 USDT |
148.0600 USDT |
156.1800 USDT |
151.6100 USDT |
| 2022-12-11 |
150.4206 USDT |
7,637.8359 XMR |
149.6000 USDT |
149.2900 USDT |
151.9800 USDT |
151.2500 USDT |
| 2022-12-10 |
150.0689 USDT |
12,881.9633 XMR |
149.0900 USDT |
148.2500 USDT |
151.7200 USDT |
150.6800 USDT |
| 2022-12-09 |
147.3547 USDT |
13,117.0653 XMR |
147.6100 USDT |
146.3100 USDT |
148.3800 USDT |
147.9700 USDT |
| 2022-12-08 |
145.7492 USDT |
13,066.2388 XMR |
144.1200 USDT |
142.9600 USDT |
148.6100 USDT |
147.5000 USDT |
| 2022-12-07 |
143.0355 USDT |
9,180.0027 XMR |
143.5400 USDT |
141.1000 USDT |
144.3900 USDT |
141.7300 USDT |
| 2022-12-06 |
144.1306 USDT |
12,015.7898 XMR |
145.0400 USDT |
141.6900 USDT |
148.6200 USDT |
143.3000 USDT |
| 2022-12-05 |
144.2813 USDT |
14,670.6696 XMR |
142.3300 USDT |
141.5200 USDT |
148.1900 USDT |
143.7300 USDT |