Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
144.5652 USDT |
13,713.8343 XMR |
145.3200 USDT |
142.1700 USDT |
147.3500 USDT |
144.6300 USDT |
| 2022-12-03 |
146.8357 USDT |
15,792.7785 XMR |
145.6100 USDT |
144.4500 USDT |
148.6500 USDT |
147.2900 USDT |
| 2022-12-02 |
144.4202 USDT |
18,416.6267 XMR |
144.3900 USDT |
142.9300 USDT |
146.9000 USDT |
144.6200 USDT |
| 2022-12-01 |
143.0089 USDT |
24,137.6285 XMR |
142.1100 USDT |
141.2300 USDT |
145.1400 USDT |
144.2600 USDT |
| 2022-11-30 |
140.1637 USDT |
21,926.9382 XMR |
137.3400 USDT |
137.3400 USDT |
142.7400 USDT |
141.9800 USDT |
| 2022-11-29 |
137.8070 USDT |
15,850.3909 XMR |
134.8600 USDT |
134.0500 USDT |
140.0700 USDT |
137.8000 USDT |
| 2022-11-28 |
135.2702 USDT |
17,392.4903 XMR |
136.3700 USDT |
132.8600 USDT |
140.3700 USDT |
134.8600 USDT |
| 2022-11-27 |
138.8038 USDT |
20,213.4038 XMR |
138.7600 USDT |
136.8500 USDT |
145.9900 USDT |
137.3200 USDT |
| 2022-11-26 |
137.8910 USDT |
13,059.7703 XMR |
136.4700 USDT |
136.1300 USDT |
139.1200 USDT |
136.1300 USDT |
| 2022-11-25 |
136.2055 USDT |
20,164.6900 XMR |
136.6200 USDT |
133.8000 USDT |
141.7000 USDT |
136.1800 USDT |
| 2022-11-24 |
135.0050 USDT |
16,087.9612 XMR |
135.2100 USDT |
133.2900 USDT |
136.7400 USDT |
136.3800 USDT |
| 2022-11-23 |
135.2087 USDT |
34,735.2631 XMR |
134.2500 USDT |
133.0400 USDT |
138.1000 USDT |
134.6900 USDT |
| 2022-11-22 |
128.1823 USDT |
19,777.4862 XMR |
126.1600 USDT |
125.4000 USDT |
130.7500 USDT |
130.3700 USDT |
| 2022-11-21 |
131.1040 USDT |
23,430.6681 XMR |
129.9200 USDT |
125.8900 USDT |
135.8200 USDT |
127.6800 USDT |
| 2022-11-20 |
133.1704 USDT |
12,479.7377 XMR |
134.4700 USDT |
131.0000 USDT |
134.6200 USDT |
131.2800 USDT |
| 2022-11-19 |
133.1790 USDT |
11,504.7238 XMR |
133.3600 USDT |
132.0000 USDT |
134.4000 USDT |
132.6000 USDT |
| 2022-11-18 |
133.3576 USDT |
13,664.3084 XMR |
132.9600 USDT |
130.7800 USDT |
134.8100 USDT |
133.3400 USDT |
| 2022-11-17 |
132.1463 USDT |
17,927.6310 XMR |
132.4400 USDT |
130.4300 USDT |
136.0000 USDT |
131.3700 USDT |
| 2022-11-16 |
129.3155 USDT |
10,766.3404 XMR |
128.8900 USDT |
126.4900 USDT |
131.2700 USDT |
128.9200 USDT |
| 2022-11-15 |
130.1335 USDT |
19,902.7532 XMR |
129.7800 USDT |
127.6400 USDT |
133.6900 USDT |
128.3500 USDT |
| 2022-11-14 |
127.0135 USDT |
18,582.2452 XMR |
127.1900 USDT |
121.9300 USDT |
137.0100 USDT |
128.1200 USDT |
| 2022-11-13 |
128.7199 USDT |
16,164.5339 XMR |
128.5300 USDT |
120.0000 USDT |
131.4500 USDT |
128.1800 USDT |
| 2022-11-12 |
126.8881 USDT |
11,638.8199 XMR |
128.3400 USDT |
124.9000 USDT |
130.0000 USDT |
126.1800 USDT |
| 2022-11-11 |
129.4213 USDT |
26,243.1866 XMR |
133.2000 USDT |
122.3600 USDT |
140.0000 USDT |
125.1800 USDT |
| 2022-11-10 |
127.7645 USDT |
24,124.5302 XMR |
119.1400 USDT |
117.6800 USDT |
135.1300 USDT |
131.3000 USDT |
| 2022-11-09 |
133.4557 USDT |
39,889.2756 XMR |
138.5200 USDT |
127.2700 USDT |
142.0000 USDT |
128.5200 USDT |
| 2022-11-08 |
143.4511 USDT |
45,275.3836 XMR |
155.2100 USDT |
128.0500 USDT |
157.2200 USDT |
136.7500 USDT |
| 2022-11-07 |
156.6992 USDT |
15,885.1866 XMR |
154.6500 USDT |
154.2200 USDT |
159.4800 USDT |
156.4100 USDT |
| 2022-11-06 |
158.5474 USDT |
9,871.2701 XMR |
157.3600 USDT |
156.5300 USDT |
160.4800 USDT |
157.0800 USDT |
| 2022-11-05 |
159.6020 USDT |
17,628.9601 XMR |
158.5300 USDT |
157.5400 USDT |
162.0000 USDT |
158.3200 USDT |
| 2022-11-04 |
152.0161 USDT |
10,535.0267 XMR |
149.3400 USDT |
148.6200 USDT |
155.0000 USDT |
152.7100 USDT |
| 2022-11-03 |
149.0794 USDT |
13,707.4922 XMR |
146.8300 USDT |
146.6100 USDT |
150.5000 USDT |
150.0300 USDT |
| 2022-11-02 |
149.3559 USDT |
15,134.3262 XMR |
149.6500 USDT |
146.8700 USDT |
151.4600 USDT |
147.5400 USDT |
| 2022-11-01 |
149.5208 USDT |
7,632.0140 XMR |
149.5200 USDT |
148.3000 USDT |
150.6800 USDT |
148.9100 USDT |
| 2022-10-31 |
148.5410 USDT |
13,751.0864 XMR |
147.4500 USDT |
146.0000 USDT |
152.0100 USDT |
149.0300 USDT |
| 2022-10-30 |
148.7215 USDT |
13,520.5364 XMR |
148.8400 USDT |
146.0600 USDT |
150.6600 USDT |
148.7000 USDT |
| 2022-10-29 |
147.7133 USDT |
12,052.1173 XMR |
146.7400 USDT |
145.9000 USDT |
149.2100 USDT |
148.5900 USDT |
| 2022-10-28 |
145.7276 USDT |
13,145.8362 XMR |
145.5400 USDT |
143.6100 USDT |
148.2100 USDT |
146.5100 USDT |
| 2022-10-27 |
147.6222 USDT |
15,582.7967 XMR |
146.8300 USDT |
145.8700 USDT |
149.9500 USDT |
146.9300 USDT |
| 2022-10-26 |
145.9109 USDT |
11,350.6922 XMR |
143.9200 USDT |
143.7200 USDT |
148.0000 USDT |
147.4600 USDT |
| 2022-10-25 |
144.5234 USDT |
19,775.8421 XMR |
143.2300 USDT |
142.7400 USDT |
146.4600 USDT |
143.7600 USDT |
| 2022-10-24 |
143.0228 USDT |
14,375.0631 XMR |
144.5600 USDT |
141.3400 USDT |
145.0000 USDT |
143.2100 USDT |
| 2022-10-23 |
143.4129 USDT |
9,691.9032 XMR |
142.8600 USDT |
142.1100 USDT |
144.9600 USDT |
144.5300 USDT |
| 2022-10-22 |
141.3768 USDT |
12,817.7988 XMR |
140.7600 USDT |
139.6200 USDT |
143.2900 USDT |
142.6700 USDT |
| 2022-10-21 |
140.8454 USDT |
23,430.0601 XMR |
141.1000 USDT |
136.8700 USDT |
144.3300 USDT |
141.8000 USDT |
| 2022-10-20 |
143.8293 USDT |
20,518.3065 XMR |
144.7500 USDT |
140.0300 USDT |
148.7000 USDT |
141.1500 USDT |
| 2022-10-19 |
147.4359 USDT |
26,420.7914 XMR |
146.2500 USDT |
145.1000 USDT |
150.0000 USDT |
146.0700 USDT |
| 2022-10-18 |
146.6860 USDT |
51,191.6791 XMR |
143.6800 USDT |
142.5000 USDT |
149.5500 USDT |
146.6500 USDT |
| 2022-10-17 |
143.9694 USDT |
17,550.6240 XMR |
143.1600 USDT |
142.4700 USDT |
147.1500 USDT |
143.9200 USDT |
| 2022-10-16 |
141.7241 USDT |
8,065.9302 XMR |
139.7400 USDT |
139.6600 USDT |
143.5400 USDT |
142.9000 USDT |