Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
151.4033 USDT |
11,204.6857 XMR |
153.8800 USDT |
145.2000 USDT |
155.3700 USDT |
146.9100 USDT |
| 2022-08-25 |
153.0848 USDT |
7,538.0592 XMR |
150.6000 USDT |
150.1100 USDT |
155.4900 USDT |
154.9700 USDT |
| 2022-08-24 |
152.8907 USDT |
7,929.0105 XMR |
154.5500 USDT |
150.7000 USDT |
154.9200 USDT |
153.2300 USDT |
| 2022-08-23 |
154.1513 USDT |
5,778.6685 XMR |
153.7800 USDT |
150.1500 USDT |
155.9600 USDT |
154.2800 USDT |
| 2022-08-22 |
152.5742 USDT |
9,088.5017 XMR |
154.3400 USDT |
150.3200 USDT |
154.8600 USDT |
152.5000 USDT |
| 2022-08-21 |
153.3470 USDT |
12,272.3917 XMR |
148.8600 USDT |
148.7400 USDT |
157.6400 USDT |
156.2300 USDT |
| 2022-08-20 |
145.8915 USDT |
14,817.8231 XMR |
142.1300 USDT |
142.0600 USDT |
149.3100 USDT |
148.7500 USDT |
| 2022-08-19 |
152.6306 USDT |
17,899.1525 XMR |
161.0500 USDT |
145.5200 USDT |
161.1900 USDT |
146.0400 USDT |
| 2022-08-18 |
166.4816 USDT |
13,848.4255 XMR |
168.8800 USDT |
161.7200 USDT |
170.7500 USDT |
162.2300 USDT |
| 2022-08-17 |
163.9010 USDT |
35,839.5873 XMR |
169.8200 USDT |
158.6400 USDT |
170.8400 USDT |
168.3200 USDT |
| 2022-08-16 |
170.4220 USDT |
33,755.8103 XMR |
164.5700 USDT |
162.6500 USDT |
174.2000 USDT |
169.3400 USDT |
| 2022-08-15 |
166.6504 USDT |
9,354.2373 XMR |
166.6700 USDT |
163.5800 USDT |
170.0000 USDT |
165.4100 USDT |
| 2022-08-14 |
167.5551 USDT |
7,687.3591 XMR |
167.3200 USDT |
164.1500 USDT |
173.7500 USDT |
166.3100 USDT |
| 2022-08-13 |
167.3642 USDT |
7,544.4116 XMR |
167.0600 USDT |
166.2300 USDT |
169.0900 USDT |
167.7800 USDT |
| 2022-08-12 |
163.9070 USDT |
18,830.4889 XMR |
160.4900 USDT |
157.9700 USDT |
170.9600 USDT |
166.5300 USDT |
| 2022-08-11 |
165.0942 USDT |
23,298.1985 XMR |
168.0000 USDT |
157.6400 USDT |
169.9900 USDT |
160.4500 USDT |
| 2022-08-10 |
164.5987 USDT |
24,473.7680 XMR |
160.6100 USDT |
156.7200 USDT |
171.9200 USDT |
167.3300 USDT |
| 2022-08-09 |
162.5597 USDT |
24,122.9994 XMR |
167.1800 USDT |
156.0000 USDT |
172.4100 USDT |
157.2100 USDT |
| 2022-08-08 |
166.2598 USDT |
17,121.7637 XMR |
164.7500 USDT |
162.3700 USDT |
170.1200 USDT |
167.3000 USDT |
| 2022-08-07 |
166.8661 USDT |
20,894.0719 XMR |
160.8300 USDT |
158.4700 USDT |
172.0400 USDT |
168.2500 USDT |
| 2022-08-06 |
162.2010 USDT |
10,618.5242 XMR |
161.5200 USDT |
160.3000 USDT |
165.0600 USDT |
162.4100 USDT |
| 2022-08-05 |
159.8593 USDT |
10,202.2226 XMR |
159.4500 USDT |
156.5300 USDT |
162.3500 USDT |
158.9600 USDT |
| 2022-08-04 |
159.1928 USDT |
12,175.3205 XMR |
156.5000 USDT |
156.2500 USDT |
162.9900 USDT |
157.5300 USDT |
| 2022-08-03 |
159.7194 USDT |
12,662.9582 XMR |
156.9100 USDT |
155.1300 USDT |
164.1800 USDT |
159.0300 USDT |
| 2022-08-02 |
157.8842 USDT |
14,388.1377 XMR |
160.7000 USDT |
153.9200 USDT |
161.7000 USDT |
158.8200 USDT |
| 2022-08-01 |
155.7926 USDT |
8,500.0180 XMR |
154.6300 USDT |
152.1600 USDT |
158.9100 USDT |
158.4200 USDT |
| 2022-07-31 |
157.0394 USDT |
11,354.8063 XMR |
155.8600 USDT |
153.7600 USDT |
159.9600 USDT |
155.0700 USDT |
| 2022-07-30 |
160.9845 USDT |
13,262.0447 XMR |
159.9800 USDT |
157.8000 USDT |
163.7500 USDT |
159.4300 USDT |
| 2022-07-29 |
162.2707 USDT |
18,021.8418 XMR |
162.2600 USDT |
158.6600 USDT |
166.3400 USDT |
162.4500 USDT |
| 2022-07-28 |
160.6427 USDT |
20,865.6317 XMR |
161.7000 USDT |
156.6700 USDT |
164.5100 USDT |
163.7300 USDT |
| 2022-07-27 |
154.3924 USDT |
21,464.8762 XMR |
151.0300 USDT |
150.0500 USDT |
161.2800 USDT |
159.6100 USDT |
| 2022-07-26 |
143.8391 USDT |
21,854.5041 XMR |
143.5000 USDT |
137.7700 USDT |
149.0600 USDT |
148.8100 USDT |
| 2022-07-25 |
147.0035 USDT |
10,199.6559 XMR |
151.3500 USDT |
144.4800 USDT |
152.3300 USDT |
147.3400 USDT |
| 2022-07-24 |
149.9608 USDT |
14,433.4766 XMR |
146.2900 USDT |
146.2900 USDT |
162.2000 USDT |
150.9200 USDT |
| 2022-07-23 |
146.7262 USDT |
11,610.5242 XMR |
149.1400 USDT |
142.3100 USDT |
151.2600 USDT |
147.4300 USDT |
| 2022-07-22 |
150.9960 USDT |
14,001.2060 XMR |
151.1000 USDT |
148.2200 USDT |
153.6800 USDT |
148.9300 USDT |
| 2022-07-21 |
150.0310 USDT |
16,826.4153 XMR |
151.8700 USDT |
146.5300 USDT |
153.3600 USDT |
147.8200 USDT |
| 2022-07-20 |
148.3718 USDT |
15,632.6073 XMR |
146.2700 USDT |
143.1600 USDT |
153.0200 USDT |
152.0900 USDT |
| 2022-07-19 |
144.7421 USDT |
22,895.5113 XMR |
146.9100 USDT |
139.8800 USDT |
149.0000 USDT |
146.5500 USDT |
| 2022-07-18 |
143.7418 USDT |
20,524.1610 XMR |
136.3000 USDT |
136.0400 USDT |
149.1100 USDT |
143.9100 USDT |
| 2022-07-17 |
138.4153 USDT |
14,708.7477 XMR |
138.9800 USDT |
134.3700 USDT |
142.1000 USDT |
138.8500 USDT |
| 2022-07-16 |
139.3428 USDT |
20,843.2290 XMR |
138.9700 USDT |
135.5000 USDT |
145.3000 USDT |
139.5800 USDT |
| 2022-07-15 |
135.7541 USDT |
21,776.6121 XMR |
133.9400 USDT |
132.5400 USDT |
141.3700 USDT |
139.1300 USDT |
| 2022-07-14 |
127.8952 USDT |
21,475.1662 XMR |
124.1800 USDT |
123.1700 USDT |
134.9100 USDT |
132.7300 USDT |
| 2022-07-13 |
122.3062 USDT |
15,402.3076 XMR |
123.2000 USDT |
117.3900 USDT |
127.8500 USDT |
121.4200 USDT |
| 2022-07-12 |
127.0383 USDT |
13,468.7969 XMR |
126.9400 USDT |
123.2400 USDT |
130.3800 USDT |
127.6000 USDT |
| 2022-07-11 |
130.2435 USDT |
33,169.6085 XMR |
129.6400 USDT |
127.8400 USDT |
132.9900 USDT |
130.3200 USDT |
| 2022-07-10 |
123.7767 USDT |
15,602.1440 XMR |
127.4000 USDT |
120.8600 USDT |
128.7700 USDT |
127.5600 USDT |
| 2022-07-09 |
126.7718 USDT |
12,552.8965 XMR |
125.2500 USDT |
124.9100 USDT |
129.2700 USDT |
127.1300 USDT |
| 2022-07-08 |
130.8443 USDT |
17,853.3243 XMR |
130.5900 USDT |
128.0800 USDT |
134.2200 USDT |
129.8900 USDT |