Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2022-03-28 218.4071 USDT 11,791.9429 XMR 215.6400 USDT 212.6100 USDT 221.7100 USDT 219.3100 USDT
2022-03-27 210.4714 USDT 12,600.0984 XMR 206.7600 USDT 205.0900 USDT 215.8200 USDT 214.9700 USDT
2022-03-26 205.3601 USDT 13,665.7371 XMR 199.5500 USDT 199.3100 USDT 209.8400 USDT 206.7900 USDT
2022-03-25 201.7566 USDT 8,648.9016 XMR 203.9500 USDT 198.5000 USDT 204.7800 USDT 200.3500 USDT
2022-03-24 200.6936 USDT 12,782.4882 XMR 196.9100 USDT 193.8000 USDT 204.0000 USDT 203.2000 USDT
2022-03-23 193.1835 USDT 10,486.1504 XMR 193.6500 USDT 190.8700 USDT 196.0000 USDT 195.4000 USDT
2022-03-22 195.7757 USDT 13,532.6968 XMR 191.2300 USDT 189.4600 USDT 198.1200 USDT 195.5100 USDT
2022-03-21 192.1418 USDT 13,019.8300 XMR 194.6900 USDT 188.0300 USDT 195.5000 USDT 193.0300 USDT
2022-03-20 198.8961 USDT 13,897.2247 XMR 197.6800 USDT 194.2100 USDT 204.8900 USDT 194.4100 USDT
2022-03-19 196.7531 USDT 18,864.2920 XMR 195.1100 USDT 190.8000 USDT 201.9800 USDT 197.5000 USDT
2022-03-18 190.3235 USDT 12,209.8487 XMR 187.8700 USDT 185.8200 USDT 194.3400 USDT 193.2500 USDT
2022-03-17 188.6004 USDT 13,259.4664 XMR 189.3100 USDT 185.4800 USDT 191.6700 USDT 187.9200 USDT
2022-03-16 188.9586 USDT 27,598.3979 XMR 182.9700 USDT 182.2000 USDT 193.2800 USDT 188.3500 USDT
2022-03-15 184.9951 USDT 18,900.1046 XMR 185.8100 USDT 176.7100 USDT 191.5000 USDT 183.9200 USDT
2022-03-14 180.7273 USDT 14,653.9905 XMR 175.4000 USDT 173.8900 USDT 184.4400 USDT 182.5700 USDT
2022-03-13 186.8664 USDT 24,044.1736 XMR 185.1500 USDT 180.4700 USDT 194.3900 USDT 181.5700 USDT
2022-03-12 179.5709 USDT 19,738.1284 XMR 170.3900 USDT 169.5900 USDT 186.6400 USDT 184.8000 USDT
2022-03-11 171.9524 USDT 20,892.8665 XMR 178.6500 USDT 166.5300 USDT 178.7200 USDT 171.9700 USDT
2022-03-10 176.2362 USDT 35,474.6800 XMR 188.4600 USDT 165.3600 USDT 192.4700 USDT 172.1200 USDT
2022-03-09 197.0443 USDT 43,047.8734 XMR 203.4500 USDT 185.4700 USDT 208.0200 USDT 187.7600 USDT
2022-03-08 180.5191 USDT 39,204.9846 XMR 157.7700 USDT 157.2600 USDT 207.9500 USDT 202.9700 USDT
2022-03-07 157.8697 USDT 14,700.5749 XMR 158.9600 USDT 153.0100 USDT 162.8300 USDT 154.2600 USDT
2022-03-06 168.0262 USDT 24,674.4785 XMR 167.0000 USDT 160.1500 USDT 173.7000 USDT 161.5200 USDT
2022-03-05 158.0220 USDT 16,413.0387 XMR 159.8500 USDT 155.7800 USDT 162.4000 USDT 161.4200 USDT
2022-03-04 171.1152 USDT 29,464.5118 XMR 172.0100 USDT 159.6100 USDT 179.2600 USDT 160.0000 USDT
2022-03-03 176.4816 USDT 16,560.6228 XMR 177.7300 USDT 170.5000 USDT 181.0300 USDT 171.2000 USDT
2022-03-02 177.2555 USDT 10,903.8903 XMR 177.6400 USDT 172.7000 USDT 181.1700 USDT 176.7300 USDT
2022-03-01 174.7001 USDT 14,750.0764 XMR 170.3100 USDT 170.1700 USDT 179.7100 USDT 177.1500 USDT
2022-02-28 160.1613 USDT 10,940.8596 XMR 150.6300 USDT 148.5000 USDT 170.6600 USDT 169.0400 USDT
2022-02-27 155.3306 USDT 5,383.2418 XMR 157.7000 USDT 150.0000 USDT 159.5200 USDT 151.2600 USDT
2022-02-26 155.5509 USDT 5,995.2013 XMR 153.9500 USDT 151.5800 USDT 159.9000 USDT 158.6000 USDT
2022-02-25 150.1957 USDT 7,359.5689 XMR 147.0700 USDT 145.1700 USDT 155.9300 USDT 153.2100 USDT
2022-02-24 137.4617 USDT 14,333.9750 XMR 148.8100 USDT 131.9600 USDT 149.0700 USDT 140.9300 USDT
2022-02-23 152.6522 USDT 10,112.8013 XMR 150.9000 USDT 148.2000 USDT 156.1000 USDT 149.3300 USDT
2022-02-22 146.2094 USDT 14,425.8555 XMR 148.3300 USDT 140.5000 USDT 151.4500 USDT 151.4000 USDT
2022-02-21 156.4922 USDT 14,458.5712 XMR 154.0100 USDT 147.7700 USDT 161.7400 USDT 149.0300 USDT
2022-02-20 154.4087 USDT 15,613.0364 XMR 161.2800 USDT 151.2700 USDT 161.7500 USDT 151.4200 USDT
2022-02-19 161.3006 USDT 17,107.5659 XMR 160.1000 USDT 158.2300 USDT 178.6700 USDT 161.6000 USDT
2022-02-18 163.0727 USDT 13,957.9289 XMR 163.5600 USDT 159.0100 USDT 167.1600 USDT 159.0100 USDT
2022-02-17 172.2527 USDT 16,583.4440 XMR 179.0300 USDT 162.8700 USDT 181.1700 USDT 163.6700 USDT
2022-02-16 180.9233 USDT 10,660.8936 XMR 182.5800 USDT 177.8200 USDT 183.7000 USDT 178.9100 USDT
2022-02-15 178.4128 USDT 28,148.4442 XMR 176.2900 USDT 173.8900 USDT 183.3200 USDT 182.7700 USDT
2022-02-14 172.3634 USDT 9,892.3691 XMR 173.8700 USDT 168.0000 USDT 177.1800 USDT 176.7100 USDT
2022-02-13 172.9715 USDT 7,976.8119 XMR 173.8400 USDT 170.7000 USDT 174.9800 USDT 173.8400 USDT
2022-02-12 170.9945 USDT 24,924.2713 XMR 169.4000 USDT 164.0000 USDT 175.4900 USDT 173.2000 USDT
2022-02-11 176.9745 USDT 24,624.2392 XMR 179.1000 USDT 167.6200 USDT 181.4100 USDT 168.1600 USDT
2022-02-10 182.9958 USDT 15,960.1082 XMR 185.9600 USDT 177.0000 USDT 187.2300 USDT 180.0000 USDT
2022-02-09 180.6425 USDT 9,284.1585 XMR 178.9000 USDT 175.6400 USDT 184.2900 USDT 182.8300 USDT
2022-02-08 180.9501 USDT 14,118.7304 XMR 185.1600 USDT 174.4700 USDT 187.9700 USDT 178.2900 USDT
2022-02-07 177.9390 USDT 12,603.0335 XMR 173.5800 USDT 170.9700 USDT 184.5300 USDT 180.5700 USDT