Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
200.1238 USDT |
13,286.6777 XMR |
204.8100 USDT |
192.9300 USDT |
208.9700 USDT |
195.9700 USDT |
| 2022-01-06 |
199.6330 USDT |
7,818.9286 XMR |
206.3400 USDT |
193.7600 USDT |
206.6400 USDT |
200.2100 USDT |
| 2022-01-05 |
221.7579 USDT |
6,907.6002 XMR |
221.8700 USDT |
216.1800 USDT |
225.1700 USDT |
219.5800 USDT |
| 2022-01-04 |
228.2476 USDT |
8,141.1882 XMR |
231.7700 USDT |
221.8500 USDT |
233.5300 USDT |
221.8500 USDT |
| 2022-01-03 |
233.6420 USDT |
7,746.7526 XMR |
239.6300 USDT |
225.8500 USDT |
239.6300 USDT |
227.7700 USDT |
| 2022-01-02 |
246.4757 USDT |
13,483.8947 XMR |
250.2300 USDT |
238.6600 USDT |
251.2500 USDT |
239.0200 USDT |
| 2022-01-01 |
243.0401 USDT |
13,711.6351 XMR |
228.5900 USDT |
228.4400 USDT |
253.8500 USDT |
251.7800 USDT |
| 2021-12-31 |
229.5752 USDT |
12,351.9851 XMR |
225.0400 USDT |
223.0000 USDT |
235.3500 USDT |
231.1600 USDT |
| 2021-12-30 |
221.4843 USDT |
14,748.3740 XMR |
214.7000 USDT |
209.1000 USDT |
228.8800 USDT |
223.9500 USDT |
| 2021-12-29 |
209.8987 USDT |
11,389.2358 XMR |
208.6900 USDT |
202.8000 USDT |
217.4100 USDT |
216.6300 USDT |
| 2021-12-28 |
214.8783 USDT |
11,625.0527 XMR |
220.6400 USDT |
208.3400 USDT |
221.0000 USDT |
210.1300 USDT |
| 2021-12-27 |
227.2988 USDT |
14,875.6303 XMR |
217.3500 USDT |
215.7300 USDT |
236.5700 USDT |
228.9400 USDT |
| 2021-12-26 |
209.6917 USDT |
7,807.7327 XMR |
211.2300 USDT |
206.1300 USDT |
214.7100 USDT |
213.7600 USDT |
| 2021-12-25 |
212.3127 USDT |
10,003.1780 XMR |
204.2800 USDT |
203.1700 USDT |
218.2700 USDT |
213.7600 USDT |
| 2021-12-24 |
206.4832 USDT |
8,320.5221 XMR |
209.9600 USDT |
200.2900 USDT |
210.3600 USDT |
204.2900 USDT |
| 2021-12-23 |
203.0220 USDT |
15,513.3993 XMR |
190.8000 USDT |
187.6900 USDT |
215.0000 USDT |
210.1000 USDT |
| 2021-12-22 |
190.7702 USDT |
10,027.3170 XMR |
189.1300 USDT |
186.3000 USDT |
194.5000 USDT |
191.2400 USDT |
| 2021-12-21 |
191.4661 USDT |
10,308.6752 XMR |
189.0400 USDT |
187.2900 USDT |
197.8900 USDT |
189.5900 USDT |
| 2021-12-20 |
184.5206 USDT |
14,471.5217 XMR |
183.6900 USDT |
179.2400 USDT |
193.3400 USDT |
188.9000 USDT |
| 2021-12-19 |
182.1469 USDT |
6,090.3899 XMR |
181.1600 USDT |
177.9800 USDT |
186.0000 USDT |
183.4400 USDT |
| 2021-12-18 |
182.1956 USDT |
9,025.3695 XMR |
181.7700 USDT |
178.0000 USDT |
185.6600 USDT |
180.6000 USDT |
| 2021-12-17 |
184.0502 USDT |
8,723.4741 XMR |
187.3100 USDT |
176.4800 USDT |
188.7500 USDT |
181.3100 USDT |
| 2021-12-16 |
190.4328 USDT |
14,456.9895 XMR |
188.2800 USDT |
185.0800 USDT |
199.2300 USDT |
191.9600 USDT |
| 2021-12-15 |
186.6590 USDT |
11,434.0811 XMR |
186.5800 USDT |
179.2100 USDT |
190.7000 USDT |
187.2600 USDT |
| 2021-12-14 |
182.7802 USDT |
9,285.9611 XMR |
183.6700 USDT |
180.1700 USDT |
186.5900 USDT |
181.8100 USDT |
| 2021-12-13 |
189.7102 USDT |
12,278.0537 XMR |
197.6100 USDT |
181.4600 USDT |
198.8800 USDT |
184.8500 USDT |
| 2021-12-12 |
196.8873 USDT |
9,037.5386 XMR |
198.7400 USDT |
191.7200 USDT |
202.0300 USDT |
199.1800 USDT |
| 2021-12-11 |
194.4852 USDT |
7,384.3653 XMR |
189.4300 USDT |
187.1000 USDT |
199.9400 USDT |
195.4200 USDT |
| 2021-12-10 |
191.7182 USDT |
17,028.8071 XMR |
189.4000 USDT |
186.0000 USDT |
198.0000 USDT |
191.4400 USDT |
| 2021-12-09 |
197.4537 USDT |
18,840.1916 XMR |
209.8200 USDT |
185.0000 USDT |
210.7300 USDT |
191.1800 USDT |
| 2021-12-08 |
208.8632 USDT |
18,665.9113 XMR |
206.7200 USDT |
200.9100 USDT |
214.0000 USDT |
211.6100 USDT |
| 2021-12-07 |
203.3747 USDT |
14,348.1508 XMR |
200.8400 USDT |
199.5000 USDT |
208.3700 USDT |
206.0900 USDT |
| 2021-12-06 |
195.6975 USDT |
17,140.5545 XMR |
201.4200 USDT |
185.9500 USDT |
202.1700 USDT |
196.5800 USDT |
| 2021-12-05 |
199.4595 USDT |
17,378.9466 XMR |
204.5300 USDT |
193.0300 USDT |
206.3700 USDT |
199.2400 USDT |
| 2021-12-04 |
200.5020 USDT |
19,743.2591 XMR |
223.4200 USDT |
135.9600 USDT |
225.3600 USDT |
198.5700 USDT |
| 2021-12-03 |
234.0967 USDT |
14,674.4553 XMR |
239.3300 USDT |
217.9300 USDT |
244.2500 USDT |
223.5200 USDT |
| 2021-12-02 |
234.7005 USDT |
10,653.5183 XMR |
230.8100 USDT |
225.3800 USDT |
241.6700 USDT |
238.2500 USDT |
| 2021-12-01 |
237.9901 USDT |
10,455.4866 XMR |
237.9300 USDT |
231.8400 USDT |
242.8800 USDT |
232.7900 USDT |
| 2021-11-30 |
242.2022 USDT |
16,094.8909 XMR |
235.9100 USDT |
228.3400 USDT |
251.0000 USDT |
243.7800 USDT |
| 2021-11-29 |
236.9086 USDT |
12,575.6682 XMR |
239.1800 USDT |
233.2500 USDT |
240.5000 USDT |
235.2200 USDT |
| 2021-11-28 |
229.1160 USDT |
13,226.3312 XMR |
227.8600 USDT |
220.0000 USDT |
239.5100 USDT |
238.5800 USDT |
| 2021-11-27 |
229.1067 USDT |
14,671.6446 XMR |
226.9800 USDT |
226.0500 USDT |
233.7900 USDT |
230.3700 USDT |
| 2021-11-26 |
227.9013 USDT |
11,535.8623 XMR |
248.4000 USDT |
217.7600 USDT |
249.4600 USDT |
225.7700 USDT |
| 2021-11-25 |
246.4320 USDT |
11,807.7111 XMR |
244.2200 USDT |
241.6600 USDT |
250.7800 USDT |
248.4000 USDT |
| 2021-11-24 |
241.6395 USDT |
15,851.6338 XMR |
237.4900 USDT |
233.2600 USDT |
247.4300 USDT |
245.1800 USDT |
| 2021-11-23 |
231.9711 USDT |
16,817.4635 XMR |
231.8000 USDT |
225.7200 USDT |
245.0000 USDT |
236.6900 USDT |
| 2021-11-22 |
239.8733 USDT |
12,470.3354 XMR |
250.8400 USDT |
230.6900 USDT |
251.1600 USDT |
233.7800 USDT |
| 2021-11-21 |
246.4844 USDT |
12,056.3995 XMR |
247.1300 USDT |
242.0000 USDT |
250.9800 USDT |
248.3200 USDT |
| 2021-11-20 |
246.4711 USDT |
12,566.3707 XMR |
238.4700 USDT |
237.0900 USDT |
251.9400 USDT |
238.7900 USDT |
| 2021-11-19 |
233.3582 USDT |
18,749.5634 XMR |
226.7700 USDT |
224.4700 USDT |
240.0000 USDT |
236.2800 USDT |