Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
141.5126 USDT |
101,834.0820 XMR |
144.6400 USDT |
135.0000 USDT |
149.4500 USDT |
136.6800 USDT |
| 2024-10-01 |
149.1304 USDT |
70,268.1208 XMR |
154.4200 USDT |
139.4700 USDT |
155.1700 USDT |
144.9600 USDT |
| 2024-09-30 |
153.2157 USDT |
45,728.7227 XMR |
152.8000 USDT |
149.4800 USDT |
156.4500 USDT |
154.5300 USDT |
| 2024-09-29 |
155.1724 USDT |
52,214.6599 XMR |
158.5500 USDT |
151.8300 USDT |
158.9200 USDT |
153.1000 USDT |
| 2024-09-28 |
160.0830 USDT |
36,263.6536 XMR |
163.9600 USDT |
157.0900 USDT |
165.6400 USDT |
157.5200 USDT |
| 2024-09-27 |
162.7530 USDT |
34,304.8689 XMR |
164.0400 USDT |
160.9600 USDT |
164.3900 USDT |
162.8100 USDT |
| 2024-09-26 |
165.1562 USDT |
36,097.2544 XMR |
165.9700 USDT |
163.4000 USDT |
167.5200 USDT |
163.7800 USDT |
| 2024-09-25 |
167.9723 USDT |
27,890.9680 XMR |
169.3300 USDT |
165.8800 USDT |
169.9600 USDT |
166.5700 USDT |
| 2024-09-24 |
168.3442 USDT |
42,889.8871 XMR |
171.7700 USDT |
165.5700 USDT |
172.0200 USDT |
168.3200 USDT |
| 2024-09-23 |
173.9942 USDT |
41,368.9849 XMR |
176.4500 USDT |
171.0000 USDT |
176.7800 USDT |
172.1300 USDT |
| 2024-09-22 |
175.9877 USDT |
33,461.4333 XMR |
176.9200 USDT |
173.7200 USDT |
177.4900 USDT |
176.3300 USDT |
| 2024-09-21 |
176.4823 USDT |
34,292.6843 XMR |
175.4400 USDT |
171.0000 USDT |
179.6300 USDT |
175.4800 USDT |
| 2024-09-20 |
177.1051 USDT |
43,568.6505 XMR |
175.6000 USDT |
174.9900 USDT |
179.4400 USDT |
176.1500 USDT |
| 2024-09-19 |
173.9020 USDT |
41,102.8254 XMR |
171.1900 USDT |
170.0000 USDT |
179.2000 USDT |
177.0000 USDT |
| 2024-09-18 |
171.9872 USDT |
37,474.0162 XMR |
172.4600 USDT |
169.8600 USDT |
174.9500 USDT |
171.3500 USDT |
| 2024-09-17 |
171.2992 USDT |
34,082.9203 XMR |
170.6100 USDT |
168.8700 USDT |
173.2800 USDT |
172.3400 USDT |
| 2024-09-16 |
169.9636 USDT |
49,713.8642 XMR |
170.1200 USDT |
167.0200 USDT |
171.8100 USDT |
169.8900 USDT |
| 2024-09-15 |
170.6463 USDT |
33,964.2677 XMR |
169.5200 USDT |
169.0000 USDT |
172.0000 USDT |
170.8400 USDT |
| 2024-09-14 |
169.4605 USDT |
40,385.1507 XMR |
170.4200 USDT |
167.5500 USDT |
171.4000 USDT |
168.3000 USDT |
| 2024-09-13 |
170.8249 USDT |
31,946.0684 XMR |
171.7700 USDT |
169.6200 USDT |
173.0000 USDT |
170.8400 USDT |
| 2024-09-12 |
171.2519 USDT |
39,705.7946 XMR |
173.1700 USDT |
168.4400 USDT |
175.5700 USDT |
173.1500 USDT |
| 2024-09-11 |
168.9322 USDT |
34,547.4439 XMR |
167.5400 USDT |
166.5400 USDT |
174.8300 USDT |
172.4500 USDT |
| 2024-09-10 |
168.7881 USDT |
52,843.9009 XMR |
170.9300 USDT |
165.1400 USDT |
171.9400 USDT |
167.2800 USDT |
| 2024-09-09 |
171.6810 USDT |
37,071.5523 XMR |
172.0600 USDT |
169.5500 USDT |
174.1900 USDT |
172.3500 USDT |
| 2024-09-08 |
172.1511 USDT |
43,207.6336 XMR |
167.8900 USDT |
167.6900 USDT |
177.7900 USDT |
175.3800 USDT |
| 2024-09-07 |
167.7597 USDT |
31,739.9567 XMR |
165.2200 USDT |
162.3200 USDT |
173.4300 USDT |
168.7800 USDT |
| 2024-09-06 |
170.9480 USDT |
28,019.5245 XMR |
172.5400 USDT |
167.1300 USDT |
174.1200 USDT |
168.6100 USDT |
| 2024-09-05 |
173.6552 USDT |
44,113.2851 XMR |
170.6100 USDT |
169.7200 USDT |
177.6800 USDT |
172.9100 USDT |
| 2024-09-04 |
173.5370 USDT |
27,967.8595 XMR |
173.0600 USDT |
170.2200 USDT |
175.3200 USDT |
171.4000 USDT |
| 2024-09-03 |
173.0949 USDT |
41,859.0588 XMR |
170.5700 USDT |
169.3300 USDT |
175.8600 USDT |
173.1300 USDT |
| 2024-09-02 |
168.5812 USDT |
32,182.7315 XMR |
169.7400 USDT |
166.8200 USDT |
171.4800 USDT |
168.8400 USDT |
| 2024-09-01 |
166.6252 USDT |
31,767.7355 XMR |
168.9600 USDT |
164.0800 USDT |
170.4500 USDT |
169.5800 USDT |
| 2024-08-31 |
168.6061 USDT |
33,809.7857 XMR |
168.3100 USDT |
161.0200 USDT |
172.6600 USDT |
169.6500 USDT |
| 2024-08-30 |
164.5738 USDT |
36,362.2282 XMR |
161.8500 USDT |
160.6800 USDT |
168.5300 USDT |
167.9400 USDT |
| 2024-08-29 |
160.6922 USDT |
29,315.2997 XMR |
157.9400 USDT |
155.9300 USDT |
166.4600 USDT |
161.4100 USDT |
| 2024-08-28 |
157.3439 USDT |
44,413.0938 XMR |
155.7000 USDT |
153.3000 USDT |
160.4700 USDT |
157.9100 USDT |
| 2024-08-27 |
161.1106 USDT |
63,556.7106 XMR |
167.0400 USDT |
155.6000 USDT |
168.3100 USDT |
156.2100 USDT |
| 2024-08-26 |
165.8043 USDT |
43,794.2490 XMR |
166.6400 USDT |
162.5800 USDT |
169.4000 USDT |
167.1700 USDT |
| 2024-08-25 |
169.0447 USDT |
38,355.8287 XMR |
169.6200 USDT |
165.7500 USDT |
171.8700 USDT |
168.4000 USDT |
| 2024-08-24 |
173.6530 USDT |
53,764.0759 XMR |
173.0400 USDT |
168.5000 USDT |
177.1500 USDT |
169.3900 USDT |
| 2024-08-23 |
168.1596 USDT |
43,607.8414 XMR |
168.5500 USDT |
162.9200 USDT |
171.5500 USDT |
170.0700 USDT |
| 2024-08-22 |
164.0040 USDT |
40,108.3435 XMR |
161.4800 USDT |
159.8200 USDT |
170.0000 USDT |
168.7300 USDT |
| 2024-08-21 |
159.4963 USDT |
35,744.2754 XMR |
159.5900 USDT |
156.2900 USDT |
162.8700 USDT |
162.5600 USDT |
| 2024-08-20 |
158.4966 USDT |
48,187.0839 XMR |
155.0600 USDT |
154.0000 USDT |
161.5400 USDT |
158.7100 USDT |
| 2024-08-19 |
153.6979 USDT |
36,310.8773 XMR |
151.2700 USDT |
149.8800 USDT |
157.1900 USDT |
154.7300 USDT |
| 2024-08-18 |
150.8283 USDT |
19,843.6542 XMR |
150.4900 USDT |
149.3300 USDT |
153.1200 USDT |
151.0700 USDT |
| 2024-08-17 |
149.2994 USDT |
13,612.4076 XMR |
148.5100 USDT |
148.2600 USDT |
150.3500 USDT |
149.5500 USDT |
| 2024-08-16 |
149.5239 USDT |
24,986.8408 XMR |
149.5200 USDT |
147.7300 USDT |
151.5000 USDT |
149.2900 USDT |
| 2024-08-15 |
150.6923 USDT |
16,736.9839 XMR |
151.5000 USDT |
148.2300 USDT |
153.6700 USDT |
148.4400 USDT |
| 2024-08-14 |
150.2120 USDT |
17,685.0631 XMR |
147.5400 USDT |
147.5300 USDT |
152.6000 USDT |
150.6900 USDT |