Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
235.0775 USDT |
8,933.5350 XMR |
234.1500 USDT |
228.0000 USDT |
243.5500 USDT |
232.1400 USDT |
| 2021-09-27 |
241.4528 USDT |
6,004.1068 XMR |
234.0400 USDT |
233.9700 USDT |
248.0000 USDT |
241.4700 USDT |
| 2021-09-26 |
233.7731 USDT |
11,488.7678 XMR |
235.9200 USDT |
221.9000 USDT |
255.7100 USDT |
231.0000 USDT |
| 2021-09-25 |
237.7421 USDT |
17,863.0530 XMR |
233.5900 USDT |
230.0000 USDT |
243.6000 USDT |
236.3700 USDT |
| 2021-09-24 |
236.6913 USDT |
12,339.0081 XMR |
249.2400 USDT |
223.6200 USDT |
254.2500 USDT |
234.5300 USDT |
| 2021-09-23 |
247.1766 USDT |
7,835.6728 XMR |
244.8300 USDT |
243.2000 USDT |
251.0000 USDT |
247.0200 USDT |
| 2021-09-22 |
231.4795 USDT |
8,137.3093 XMR |
217.9000 USDT |
214.6900 USDT |
245.2400 USDT |
243.3400 USDT |
| 2021-09-21 |
226.2658 USDT |
5,471.8819 XMR |
232.0200 USDT |
212.1300 USDT |
237.3200 USDT |
218.4000 USDT |
| 2021-09-20 |
238.4324 USDT |
15,982.9895 XMR |
260.2100 USDT |
226.8300 USDT |
261.4000 USDT |
230.4000 USDT |
| 2021-09-19 |
268.2186 USDT |
7,284.7092 XMR |
271.5700 USDT |
258.3000 USDT |
276.1200 USDT |
260.0800 USDT |
| 2021-09-18 |
268.0969 USDT |
7,181.9343 XMR |
262.9400 USDT |
259.8900 USDT |
271.6800 USDT |
270.3500 USDT |
| 2021-09-17 |
262.3711 USDT |
5,087.0917 XMR |
264.1100 USDT |
257.0000 USDT |
267.7000 USDT |
258.7400 USDT |
| 2021-09-16 |
266.9507 USDT |
6,857.7674 XMR |
269.2400 USDT |
259.3700 USDT |
273.1200 USDT |
264.3400 USDT |
| 2021-09-15 |
269.8414 USDT |
5,521.5194 XMR |
269.1500 USDT |
265.1000 USDT |
274.6600 USDT |
270.6700 USDT |
| 2021-09-14 |
264.1847 USDT |
13,297.5152 XMR |
263.0200 USDT |
256.0200 USDT |
275.1900 USDT |
268.6100 USDT |
| 2021-09-13 |
256.8286 USDT |
12,794.1998 XMR |
256.3000 USDT |
241.5000 USDT |
270.3000 USDT |
264.0500 USDT |
| 2021-09-12 |
251.9331 USDT |
4,810.0221 XMR |
249.7200 USDT |
246.3000 USDT |
257.0600 USDT |
253.3500 USDT |
| 2021-09-11 |
254.2263 USDT |
4,875.1018 XMR |
249.2700 USDT |
247.2000 USDT |
258.4200 USDT |
250.1200 USDT |
| 2021-09-10 |
256.8428 USDT |
8,794.9353 XMR |
261.2500 USDT |
244.4000 USDT |
268.0700 USDT |
248.6400 USDT |
| 2021-09-09 |
262.0917 USDT |
8,196.7291 XMR |
257.1900 USDT |
253.9000 USDT |
266.8000 USDT |
263.5500 USDT |
| 2021-09-08 |
261.0165 USDT |
11,207.3197 XMR |
262.4500 USDT |
245.0000 USDT |
271.0000 USDT |
261.0700 USDT |
| 2021-09-07 |
275.2477 USDT |
17,470.8106 XMR |
315.3000 USDT |
226.1000 USDT |
315.9900 USDT |
263.9800 USDT |
| 2021-09-06 |
313.4778 USDT |
8,184.8253 XMR |
314.9900 USDT |
300.5600 USDT |
321.2800 USDT |
313.6900 USDT |
| 2021-09-05 |
310.6045 USDT |
8,653.3052 XMR |
304.7100 USDT |
299.8400 USDT |
319.1400 USDT |
313.5300 USDT |
| 2021-09-04 |
304.1558 USDT |
5,805.2466 XMR |
303.8400 USDT |
273.3900 USDT |
311.1100 USDT |
305.6000 USDT |
| 2021-09-03 |
304.7612 USDT |
5,448.7255 XMR |
302.3600 USDT |
296.2300 USDT |
309.6500 USDT |
305.0900 USDT |
| 2021-09-02 |
303.9829 USDT |
5,262.9891 XMR |
303.2800 USDT |
297.8900 USDT |
309.2200 USDT |
303.0800 USDT |
| 2021-09-01 |
296.6065 USDT |
7,366.5203 XMR |
286.0000 USDT |
279.9000 USDT |
303.2100 USDT |
300.1500 USDT |
| 2021-08-31 |
285.6374 USDT |
4,427.0768 XMR |
281.0000 USDT |
279.5500 USDT |
292.5000 USDT |
282.7000 USDT |
| 2021-08-30 |
290.0248 USDT |
6,104.5936 XMR |
291.3500 USDT |
281.9300 USDT |
295.8900 USDT |
288.3500 USDT |
| 2021-08-29 |
295.3053 USDT |
8,741.3460 XMR |
300.5000 USDT |
287.0700 USDT |
310.0000 USDT |
293.1600 USDT |
| 2021-08-28 |
305.1588 USDT |
6,619.8585 XMR |
315.0600 USDT |
298.4000 USDT |
316.7800 USDT |
298.7300 USDT |
| 2021-08-27 |
305.2110 USDT |
4,945.2991 XMR |
291.7100 USDT |
285.8900 USDT |
316.6000 USDT |
315.8200 USDT |
| 2021-08-26 |
300.1961 USDT |
5,783.1109 XMR |
313.9600 USDT |
286.4400 USDT |
317.8100 USDT |
297.3000 USDT |
| 2021-08-25 |
312.7877 USDT |
8,322.9255 XMR |
307.7600 USDT |
296.4200 USDT |
325.0700 USDT |
310.9700 USDT |
| 2021-08-24 |
319.0304 USDT |
17,298.8628 XMR |
317.8000 USDT |
301.2200 USDT |
339.5000 USDT |
308.1500 USDT |
| 2021-08-23 |
319.6533 USDT |
13,427.1286 XMR |
305.8600 USDT |
301.6000 USDT |
334.5000 USDT |
315.4100 USDT |
| 2021-08-22 |
292.3072 USDT |
14,066.8027 XMR |
288.2800 USDT |
275.9300 USDT |
307.0200 USDT |
305.5800 USDT |
| 2021-08-21 |
282.0373 USDT |
12,003.4011 XMR |
281.9000 USDT |
272.1900 USDT |
295.0800 USDT |
289.9600 USDT |
| 2021-08-20 |
273.0604 USDT |
9,321.8217 XMR |
264.3900 USDT |
262.2500 USDT |
283.4500 USDT |
281.1000 USDT |
| 2021-08-19 |
256.7460 USDT |
5,048.4972 XMR |
252.8800 USDT |
247.3200 USDT |
262.4000 USDT |
260.4300 USDT |
| 2021-08-18 |
256.3302 USDT |
5,821.1926 XMR |
255.7600 USDT |
245.6600 USDT |
262.0200 USDT |
255.2700 USDT |
| 2021-08-17 |
268.4326 USDT |
6,477.3418 XMR |
266.8000 USDT |
255.7300 USDT |
278.0000 USDT |
258.1200 USDT |
| 2021-08-16 |
275.7000 USDT |
6,233.1680 XMR |
272.1400 USDT |
266.1700 USDT |
285.2200 USDT |
268.6700 USDT |
| 2021-08-15 |
267.5181 USDT |
3,526.1745 XMR |
271.7000 USDT |
261.5900 USDT |
274.9800 USDT |
271.7900 USDT |
| 2021-08-14 |
272.2202 USDT |
7,427.4046 XMR |
273.1800 USDT |
264.9400 USDT |
303.4100 USDT |
269.3300 USDT |
| 2021-08-13 |
265.2086 USDT |
8,659.6175 XMR |
257.5000 USDT |
255.0000 USDT |
280.0000 USDT |
269.4200 USDT |
| 2021-08-12 |
263.3073 USDT |
8,599.1519 XMR |
268.0400 USDT |
252.8500 USDT |
276.5900 USDT |
252.8500 USDT |
| 2021-08-11 |
274.0380 USDT |
8,851.7047 XMR |
266.2500 USDT |
265.8500 USDT |
289.8800 USDT |
269.1900 USDT |
| 2021-08-10 |
264.6474 USDT |
3,684.6764 XMR |
269.4300 USDT |
260.4200 USDT |
270.9800 USDT |
263.7000 USDT |