Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
140.4964 USDT |
8,770.9706 XMR |
140.7100 USDT |
139.2000 USDT |
142.0500 USDT |
140.8500 USDT |
| 2022-10-14 |
142.8301 USDT |
14,221.6644 XMR |
142.7900 USDT |
139.8300 USDT |
146.0700 USDT |
140.3900 USDT |
| 2022-10-13 |
139.9378 USDT |
23,004.5581 XMR |
144.8000 USDT |
134.7800 USDT |
145.3200 USDT |
143.7200 USDT |
| 2022-10-12 |
144.7197 USDT |
7,839.4713 XMR |
144.8200 USDT |
142.8600 USDT |
146.7500 USDT |
143.5000 USDT |
| 2022-10-11 |
142.8796 USDT |
10,298.0365 XMR |
142.3000 USDT |
140.0000 USDT |
145.1900 USDT |
143.9800 USDT |
| 2022-10-10 |
145.7680 USDT |
14,583.5331 XMR |
145.6600 USDT |
143.9300 USDT |
147.7700 USDT |
145.8300 USDT |
| 2022-10-09 |
147.6211 USDT |
9,902.6180 XMR |
147.6700 USDT |
146.2500 USDT |
149.0300 USDT |
146.4300 USDT |
| 2022-10-08 |
147.2336 USDT |
8,252.6332 XMR |
146.3900 USDT |
145.9000 USDT |
148.2800 USDT |
146.6400 USDT |
| 2022-10-07 |
147.0110 USDT |
10,792.6240 XMR |
149.0400 USDT |
144.1900 USDT |
149.6900 USDT |
144.2200 USDT |
| 2022-10-06 |
147.1426 USDT |
16,394.7000 XMR |
146.3000 USDT |
143.4300 USDT |
152.7100 USDT |
149.1800 USDT |
| 2022-10-05 |
145.7782 USDT |
9,767.2285 XMR |
146.8000 USDT |
143.4000 USDT |
148.2700 USDT |
146.2400 USDT |
| 2022-10-04 |
145.2914 USDT |
10,480.8678 XMR |
141.8900 USDT |
141.8900 USDT |
147.7200 USDT |
145.6700 USDT |
| 2022-10-03 |
139.5655 USDT |
15,033.9822 XMR |
137.0000 USDT |
136.3300 USDT |
143.5000 USDT |
141.6100 USDT |
| 2022-10-02 |
140.5720 USDT |
12,147.6674 XMR |
141.2400 USDT |
138.9700 USDT |
142.0300 USDT |
140.0000 USDT |
| 2022-10-01 |
148.8302 USDT |
5,239.8124 XMR |
147.4100 USDT |
144.7600 USDT |
150.2700 USDT |
145.3300 USDT |
| 2022-09-30 |
149.1334 USDT |
6,891.4660 XMR |
148.5800 USDT |
147.4400 USDT |
150.9600 USDT |
147.8600 USDT |
| 2022-09-29 |
147.8610 USDT |
6,528.5855 XMR |
147.1800 USDT |
146.2000 USDT |
149.4600 USDT |
147.8000 USDT |
| 2022-09-28 |
143.7158 USDT |
9,542.7828 XMR |
144.3200 USDT |
140.0000 USDT |
148.0700 USDT |
146.7000 USDT |
| 2022-09-27 |
149.9506 USDT |
17,014.9548 XMR |
145.7400 USDT |
142.9800 USDT |
154.0500 USDT |
143.2500 USDT |
| 2022-09-26 |
143.6396 USDT |
11,143.8345 XMR |
141.0300 USDT |
139.4900 USDT |
146.2200 USDT |
145.6100 USDT |
| 2022-09-25 |
142.5280 USDT |
7,037.3493 XMR |
141.7900 USDT |
140.3300 USDT |
144.7900 USDT |
141.9400 USDT |
| 2022-09-24 |
141.6560 USDT |
4,207.0488 XMR |
141.5000 USDT |
140.5500 USDT |
142.6300 USDT |
142.4300 USDT |
| 2022-09-23 |
141.5578 USDT |
8,054.7595 XMR |
144.1800 USDT |
137.6200 USDT |
146.2500 USDT |
138.9100 USDT |
| 2022-09-22 |
138.6945 USDT |
7,280.3755 XMR |
135.1400 USDT |
134.0200 USDT |
142.5500 USDT |
141.2900 USDT |
| 2022-09-21 |
141.2656 USDT |
12,833.2017 XMR |
142.4900 USDT |
134.2800 USDT |
145.6300 USDT |
135.2700 USDT |
| 2022-09-20 |
141.4446 USDT |
9,713.0064 XMR |
140.4700 USDT |
139.5000 USDT |
143.3500 USDT |
141.7600 USDT |
| 2022-09-19 |
139.0482 USDT |
12,653.0597 XMR |
140.6100 USDT |
135.1900 USDT |
141.9000 USDT |
140.9600 USDT |
| 2022-09-18 |
146.1921 USDT |
19,318.3761 XMR |
147.7200 USDT |
137.8600 USDT |
153.4000 USDT |
140.3100 USDT |
| 2022-09-17 |
150.7329 USDT |
7,394.2940 XMR |
149.2500 USDT |
149.0800 USDT |
152.0800 USDT |
149.6200 USDT |
| 2022-09-16 |
146.4926 USDT |
11,227.4878 XMR |
145.8900 USDT |
143.8800 USDT |
148.4800 USDT |
147.9200 USDT |
| 2022-09-15 |
148.0911 USDT |
10,613.5398 XMR |
149.8900 USDT |
144.1000 USDT |
151.8300 USDT |
145.6300 USDT |
| 2022-09-14 |
148.4369 USDT |
14,326.0978 XMR |
145.5300 USDT |
144.6900 USDT |
151.4300 USDT |
149.8500 USDT |
| 2022-09-13 |
156.3121 USDT |
15,786.7933 XMR |
164.0900 USDT |
148.0100 USDT |
165.7100 USDT |
148.6400 USDT |
| 2022-09-12 |
160.4549 USDT |
14,843.8803 XMR |
159.1500 USDT |
158.0800 USDT |
163.7600 USDT |
161.9300 USDT |
| 2022-09-11 |
157.0561 USDT |
4,690.6968 XMR |
157.8100 USDT |
154.4800 USDT |
158.4600 USDT |
156.6000 USDT |
| 2022-09-10 |
159.2883 USDT |
9,178.5444 XMR |
161.4000 USDT |
157.0200 USDT |
161.7800 USDT |
158.3300 USDT |
| 2022-09-09 |
155.6227 USDT |
14,182.2806 XMR |
152.1800 USDT |
151.7200 USDT |
158.4600 USDT |
158.1200 USDT |
| 2022-09-08 |
150.0014 USDT |
7,479.6303 XMR |
149.3300 USDT |
147.5000 USDT |
152.6400 USDT |
150.9200 USDT |
| 2022-09-07 |
145.7698 USDT |
12,632.8854 XMR |
144.9300 USDT |
141.5800 USDT |
152.3600 USDT |
150.1900 USDT |
| 2022-09-06 |
156.3977 USDT |
8,754.5520 XMR |
157.8400 USDT |
153.1900 USDT |
159.8300 USDT |
154.2500 USDT |
| 2022-09-05 |
156.8099 USDT |
13,745.8792 XMR |
155.5200 USDT |
154.7900 USDT |
160.0000 USDT |
156.8100 USDT |
| 2022-09-04 |
155.1519 USDT |
5,568.5822 XMR |
154.6400 USDT |
153.6200 USDT |
156.3800 USDT |
154.7900 USDT |
| 2022-09-03 |
153.6105 USDT |
8,190.0489 XMR |
153.2600 USDT |
151.5600 USDT |
154.9400 USDT |
154.4800 USDT |
| 2022-09-02 |
152.8825 USDT |
10,181.5846 XMR |
154.5000 USDT |
150.8600 USDT |
154.6500 USDT |
151.6600 USDT |
| 2022-09-01 |
151.7941 USDT |
13,230.7101 XMR |
149.0300 USDT |
148.3600 USDT |
154.3000 USDT |
153.2600 USDT |
| 2022-08-31 |
151.1626 USDT |
10,529.9746 XMR |
149.0600 USDT |
148.9200 USDT |
162.0400 USDT |
150.3800 USDT |
| 2022-08-30 |
150.4761 USDT |
12,842.4847 XMR |
152.7300 USDT |
147.1400 USDT |
152.9600 USDT |
148.7500 USDT |
| 2022-08-29 |
148.9444 USDT |
11,728.5540 XMR |
146.4700 USDT |
144.7300 USDT |
152.4100 USDT |
152.0300 USDT |
| 2022-08-28 |
146.0417 USDT |
10,864.3459 XMR |
144.8600 USDT |
143.9900 USDT |
148.7500 USDT |
148.0900 USDT |
| 2022-08-27 |
143.7953 USDT |
10,801.0765 XMR |
142.3500 USDT |
141.6400 USDT |
146.0800 USDT |
144.1800 USDT |