Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
235.6558 USDT |
17,695.0235 XMR |
241.8400 USDT |
224.8800 USDT |
244.5000 USDT |
230.4800 USDT |
| 2021-11-17 |
239.2199 USDT |
13,245.4096 XMR |
240.8000 USDT |
230.8600 USDT |
244.7700 USDT |
242.6700 USDT |
| 2021-11-16 |
246.8258 USDT |
21,685.4832 XMR |
267.9700 USDT |
229.0000 USDT |
268.2500 USDT |
246.3700 USDT |
| 2021-11-15 |
274.9823 USDT |
12,444.6485 XMR |
274.8400 USDT |
270.7800 USDT |
278.7300 USDT |
272.4800 USDT |
| 2021-11-14 |
274.7091 USDT |
11,235.0601 XMR |
270.5600 USDT |
266.6000 USDT |
281.5700 USDT |
268.6900 USDT |
| 2021-11-13 |
265.1467 USDT |
12,927.6490 XMR |
260.6500 USDT |
258.3000 USDT |
275.2600 USDT |
273.3300 USDT |
| 2021-11-12 |
260.2176 USDT |
13,918.7933 XMR |
263.4600 USDT |
252.1800 USDT |
267.0000 USDT |
260.8800 USDT |
| 2021-11-11 |
266.1394 USDT |
21,855.6962 XMR |
267.1700 USDT |
260.9200 USDT |
271.2400 USDT |
267.3900 USDT |
| 2021-11-10 |
285.1770 USDT |
20,057.7282 XMR |
289.2900 USDT |
270.2500 USDT |
293.0500 USDT |
275.0200 USDT |
| 2021-11-09 |
274.4429 USDT |
20,502.0235 XMR |
274.7200 USDT |
268.7800 USDT |
279.4000 USDT |
278.3100 USDT |
| 2021-11-08 |
268.3097 USDT |
16,739.2486 XMR |
266.6000 USDT |
261.9600 USDT |
274.8800 USDT |
273.9500 USDT |
| 2021-11-07 |
261.8470 USDT |
9,625.2264 XMR |
259.8100 USDT |
258.2600 USDT |
265.7700 USDT |
265.7700 USDT |
| 2021-11-06 |
256.7006 USDT |
9,598.4883 XMR |
255.0000 USDT |
249.1800 USDT |
262.5200 USDT |
258.1500 USDT |
| 2021-11-05 |
258.9176 USDT |
7,479.3147 XMR |
260.4800 USDT |
255.1800 USDT |
262.8000 USDT |
256.5200 USDT |
| 2021-11-04 |
260.9432 USDT |
8,560.4901 XMR |
266.2100 USDT |
256.2200 USDT |
266.9000 USDT |
259.3100 USDT |
| 2021-11-03 |
270.9429 USDT |
9,429.1342 XMR |
274.8500 USDT |
263.9200 USDT |
275.2600 USDT |
267.8100 USDT |
| 2021-11-02 |
273.1507 USDT |
11,188.6770 XMR |
271.3400 USDT |
267.8200 USDT |
277.2500 USDT |
274.8900 USDT |
| 2021-11-01 |
272.7256 USDT |
15,631.2579 XMR |
275.1100 USDT |
267.4000 USDT |
278.1800 USDT |
270.2500 USDT |
| 2021-10-31 |
269.1480 USDT |
11,553.5882 XMR |
263.3200 USDT |
262.6500 USDT |
276.0600 USDT |
273.3900 USDT |
| 2021-10-30 |
265.5583 USDT |
8,134.7269 XMR |
268.7500 USDT |
262.1800 USDT |
269.9900 USDT |
264.4100 USDT |
| 2021-10-29 |
268.5225 USDT |
10,854.5241 XMR |
267.2200 USDT |
265.1800 USDT |
271.1200 USDT |
267.5700 USDT |
| 2021-10-28 |
263.3023 USDT |
12,661.5014 XMR |
255.8800 USDT |
252.7000 USDT |
270.9200 USDT |
268.5500 USDT |
| 2021-10-27 |
266.9299 USDT |
15,874.4623 XMR |
280.1800 USDT |
248.0000 USDT |
283.2400 USDT |
266.2800 USDT |
| 2021-10-26 |
288.2836 USDT |
16,060.3968 XMR |
286.5700 USDT |
282.7300 USDT |
294.4100 USDT |
284.7200 USDT |
| 2021-10-25 |
286.5960 USDT |
32,340.8758 XMR |
289.6100 USDT |
281.9900 USDT |
298.6500 USDT |
286.8900 USDT |
| 2021-10-24 |
278.6326 USDT |
14,091.3792 XMR |
267.7400 USDT |
266.5700 USDT |
287.4300 USDT |
287.2900 USDT |
| 2021-10-23 |
266.6700 USDT |
7,159.9320 XMR |
266.7000 USDT |
261.1100 USDT |
269.7400 USDT |
265.1300 USDT |
| 2021-10-22 |
271.1102 USDT |
9,293.8004 XMR |
270.7600 USDT |
263.9300 USDT |
275.9700 USDT |
267.0000 USDT |
| 2021-10-21 |
265.3721 USDT |
11,960.3680 XMR |
260.4200 USDT |
258.0000 USDT |
275.3500 USDT |
271.9100 USDT |
| 2021-10-20 |
257.9860 USDT |
11,607.3692 XMR |
254.6900 USDT |
253.4000 USDT |
265.7600 USDT |
261.6300 USDT |
| 2021-10-19 |
255.0949 USDT |
7,811.7959 XMR |
256.2200 USDT |
251.5900 USDT |
260.5800 USDT |
254.7500 USDT |
| 2021-10-18 |
258.6655 USDT |
7,442.9263 XMR |
260.7900 USDT |
252.7800 USDT |
264.3100 USDT |
256.2600 USDT |
| 2021-10-17 |
262.4760 USDT |
6,779.5440 XMR |
267.5800 USDT |
253.2100 USDT |
268.5900 USDT |
258.2600 USDT |
| 2021-10-16 |
270.1418 USDT |
8,226.0122 XMR |
273.8200 USDT |
265.1100 USDT |
274.6500 USDT |
265.6900 USDT |
| 2021-10-15 |
272.3028 USDT |
10,401.3713 XMR |
266.4900 USDT |
260.7300 USDT |
279.1800 USDT |
276.3000 USDT |
| 2021-10-14 |
270.8114 USDT |
7,032.2856 XMR |
274.5400 USDT |
265.3400 USDT |
274.6200 USDT |
266.6400 USDT |
| 2021-10-13 |
274.2546 USDT |
6,581.5942 XMR |
277.1100 USDT |
269.3000 USDT |
283.2800 USDT |
274.7600 USDT |
| 2021-10-12 |
274.2264 USDT |
13,303.1357 XMR |
276.7800 USDT |
267.9600 USDT |
280.7200 USDT |
277.0800 USDT |
| 2021-10-11 |
274.1984 USDT |
10,909.4949 XMR |
269.4000 USDT |
265.4400 USDT |
281.2200 USDT |
274.0900 USDT |
| 2021-10-10 |
277.6827 USDT |
8,608.8708 XMR |
277.9600 USDT |
270.2200 USDT |
282.2700 USDT |
270.6600 USDT |
| 2021-10-09 |
278.8903 USDT |
18,241.0531 XMR |
278.0700 USDT |
273.7800 USDT |
307.6300 USDT |
276.4200 USDT |
| 2021-10-08 |
280.2981 USDT |
12,655.2952 XMR |
278.0600 USDT |
275.0600 USDT |
286.5000 USDT |
277.7400 USDT |
| 2021-10-07 |
285.6755 USDT |
12,027.1446 XMR |
286.6100 USDT |
275.7700 USDT |
296.3600 USDT |
278.6000 USDT |
| 2021-10-06 |
280.2198 USDT |
13,652.0397 XMR |
270.8000 USDT |
262.5000 USDT |
294.4700 USDT |
286.6900 USDT |
| 2021-10-05 |
268.8168 USDT |
9,582.4982 XMR |
264.8000 USDT |
260.8700 USDT |
275.8000 USDT |
272.2800 USDT |
| 2021-10-04 |
258.9525 USDT |
11,405.6428 XMR |
259.0700 USDT |
250.4800 USDT |
267.1000 USDT |
264.2400 USDT |
| 2021-10-03 |
257.1902 USDT |
10,002.7578 XMR |
253.2300 USDT |
250.1000 USDT |
263.7800 USDT |
256.1100 USDT |
| 2021-10-02 |
257.6931 USDT |
7,829.6201 XMR |
257.4900 USDT |
251.6400 USDT |
262.6400 USDT |
257.7400 USDT |
| 2021-10-01 |
253.3579 USDT |
12,919.5458 XMR |
250.8900 USDT |
243.1900 USDT |
270.5500 USDT |
256.2600 USDT |
| 2021-09-30 |
245.8752 USDT |
9,257.8785 XMR |
233.1700 USDT |
232.8000 USDT |
254.2100 USDT |
250.7200 USDT |