Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
169.8970 USDT |
8,342.5716 XMR |
168.4600 USDT |
166.4300 USDT |
172.6200 USDT |
170.6000 USDT |
| 2022-02-05 |
166.2156 USDT |
8,935.5213 XMR |
164.9400 USDT |
161.7200 USDT |
170.1000 USDT |
169.2000 USDT |
| 2022-02-04 |
155.8787 USDT |
11,617.5756 XMR |
146.8000 USDT |
146.5200 USDT |
162.5200 USDT |
161.7700 USDT |
| 2022-02-03 |
143.9991 USDT |
12,549.1606 XMR |
144.6500 USDT |
140.5600 USDT |
146.4300 USDT |
146.3000 USDT |
| 2022-02-02 |
147.0337 USDT |
16,133.2910 XMR |
146.2000 USDT |
143.8000 USDT |
150.2900 USDT |
144.6200 USDT |
| 2022-02-01 |
145.6189 USDT |
11,591.6106 XMR |
146.8300 USDT |
143.2000 USDT |
148.1100 USDT |
146.6700 USDT |
| 2022-01-31 |
144.2643 USDT |
11,762.8253 XMR |
147.7900 USDT |
140.6300 USDT |
147.9100 USDT |
147.0000 USDT |
| 2022-01-30 |
151.9731 USDT |
8,243.6618 XMR |
153.7600 USDT |
145.6300 USDT |
154.9000 USDT |
147.8400 USDT |
| 2022-01-29 |
151.5928 USDT |
6,028.3330 XMR |
149.0400 USDT |
148.7600 USDT |
155.0600 USDT |
154.3900 USDT |
| 2022-01-28 |
144.3418 USDT |
11,165.3276 XMR |
144.8500 USDT |
140.8200 USDT |
148.1400 USDT |
148.0000 USDT |
| 2022-01-27 |
144.2191 USDT |
14,977.7513 XMR |
148.0800 USDT |
139.2500 USDT |
149.8400 USDT |
143.2900 USDT |
| 2022-01-26 |
150.6120 USDT |
25,936.7538 XMR |
144.8700 USDT |
142.9200 USDT |
158.5100 USDT |
149.2000 USDT |
| 2022-01-25 |
144.3577 USDT |
15,126.3089 XMR |
146.9600 USDT |
139.5800 USDT |
147.8600 USDT |
145.7700 USDT |
| 2022-01-24 |
144.2578 USDT |
13,266.7063 XMR |
156.7000 USDT |
134.6500 USDT |
156.7000 USDT |
147.4600 USDT |
| 2022-01-23 |
152.4525 USDT |
11,969.0107 XMR |
152.2000 USDT |
147.9500 USDT |
159.0100 USDT |
149.8300 USDT |
| 2022-01-22 |
155.2833 USDT |
21,472.6121 XMR |
173.0400 USDT |
140.2200 USDT |
175.7900 USDT |
152.7700 USDT |
| 2022-01-21 |
183.8162 USDT |
14,397.5305 XMR |
188.2200 USDT |
174.6000 USDT |
192.7000 USDT |
184.5600 USDT |
| 2022-01-20 |
204.2419 USDT |
5,721.0896 XMR |
201.5800 USDT |
199.4500 USDT |
209.9900 USDT |
204.8200 USDT |
| 2022-01-19 |
205.7153 USDT |
10,300.5244 XMR |
204.0700 USDT |
199.0100 USDT |
212.8800 USDT |
203.4000 USDT |
| 2022-01-18 |
205.0974 USDT |
18,651.1879 XMR |
214.5200 USDT |
199.5900 USDT |
218.4000 USDT |
204.3800 USDT |
| 2022-01-17 |
222.3593 USDT |
18,675.9746 XMR |
223.9100 USDT |
211.4700 USDT |
230.5800 USDT |
215.1200 USDT |
| 2022-01-16 |
218.3310 USDT |
13,035.5002 XMR |
217.7200 USDT |
213.1900 USDT |
227.1400 USDT |
227.1400 USDT |
| 2022-01-15 |
223.4922 USDT |
6,356.7184 XMR |
229.8500 USDT |
218.0300 USDT |
231.0400 USDT |
218.8000 USDT |
| 2022-01-14 |
221.8759 USDT |
10,948.5820 XMR |
223.6300 USDT |
217.1100 USDT |
227.8300 USDT |
224.2000 USDT |
| 2022-01-13 |
217.0007 USDT |
19,453.7028 XMR |
199.0100 USDT |
198.3400 USDT |
229.0000 USDT |
226.0700 USDT |
| 2022-01-12 |
197.1871 USDT |
7,551.7635 XMR |
192.6400 USDT |
192.6400 USDT |
201.0200 USDT |
198.2300 USDT |
| 2022-01-11 |
186.9056 USDT |
8,766.6652 XMR |
182.5300 USDT |
181.3800 USDT |
191.7900 USDT |
189.4500 USDT |
| 2022-01-10 |
187.3477 USDT |
9,293.5575 XMR |
191.1200 USDT |
178.8200 USDT |
194.3200 USDT |
181.3700 USDT |
| 2022-01-09 |
190.2166 USDT |
9,559.1102 XMR |
184.0400 USDT |
183.0300 USDT |
195.0000 USDT |
191.3100 USDT |
| 2022-01-08 |
187.5455 USDT |
11,458.7112 XMR |
194.9300 USDT |
179.0400 USDT |
197.5400 USDT |
185.1900 USDT |
| 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 |