Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
170.8249 USDT |
31,946.0684 XMR |
171.7700 USDT |
169.6200 USDT |
173.0000 USDT |
170.8400 USDT |
| 2024-09-12 |
171.2519 USDT |
39,705.7946 XMR |
173.1700 USDT |
168.4400 USDT |
175.5700 USDT |
173.1500 USDT |
| 2024-09-11 |
168.9322 USDT |
34,547.4439 XMR |
167.5400 USDT |
166.5400 USDT |
174.8300 USDT |
172.4500 USDT |
| 2024-09-10 |
168.7881 USDT |
52,843.9009 XMR |
170.9300 USDT |
165.1400 USDT |
171.9400 USDT |
167.2800 USDT |
| 2024-09-09 |
171.6810 USDT |
37,071.5523 XMR |
172.0600 USDT |
169.5500 USDT |
174.1900 USDT |
172.3500 USDT |
| 2024-09-08 |
172.1511 USDT |
43,207.6336 XMR |
167.8900 USDT |
167.6900 USDT |
177.7900 USDT |
175.3800 USDT |
| 2024-09-07 |
167.7597 USDT |
31,739.9567 XMR |
165.2200 USDT |
162.3200 USDT |
173.4300 USDT |
168.7800 USDT |
| 2024-09-06 |
170.9480 USDT |
28,019.5245 XMR |
172.5400 USDT |
167.1300 USDT |
174.1200 USDT |
168.6100 USDT |
| 2024-09-05 |
173.6552 USDT |
44,113.2851 XMR |
170.6100 USDT |
169.7200 USDT |
177.6800 USDT |
172.9100 USDT |
| 2024-09-04 |
173.5370 USDT |
27,967.8595 XMR |
173.0600 USDT |
170.2200 USDT |
175.3200 USDT |
171.4000 USDT |
| 2024-09-03 |
173.0949 USDT |
41,859.0588 XMR |
170.5700 USDT |
169.3300 USDT |
175.8600 USDT |
173.1300 USDT |
| 2024-09-02 |
168.5812 USDT |
32,182.7315 XMR |
169.7400 USDT |
166.8200 USDT |
171.4800 USDT |
168.8400 USDT |
| 2024-09-01 |
166.6252 USDT |
31,767.7355 XMR |
168.9600 USDT |
164.0800 USDT |
170.4500 USDT |
169.5800 USDT |
| 2024-08-31 |
168.6061 USDT |
33,809.7857 XMR |
168.3100 USDT |
161.0200 USDT |
172.6600 USDT |
169.6500 USDT |
| 2024-08-30 |
164.5738 USDT |
36,362.2282 XMR |
161.8500 USDT |
160.6800 USDT |
168.5300 USDT |
167.9400 USDT |
| 2024-08-29 |
160.6922 USDT |
29,315.2997 XMR |
157.9400 USDT |
155.9300 USDT |
166.4600 USDT |
161.4100 USDT |
| 2024-08-28 |
157.3439 USDT |
44,413.0938 XMR |
155.7000 USDT |
153.3000 USDT |
160.4700 USDT |
157.9100 USDT |
| 2024-08-27 |
161.1106 USDT |
63,556.7106 XMR |
167.0400 USDT |
155.6000 USDT |
168.3100 USDT |
156.2100 USDT |
| 2024-08-26 |
165.8043 USDT |
43,794.2490 XMR |
166.6400 USDT |
162.5800 USDT |
169.4000 USDT |
167.1700 USDT |
| 2024-08-25 |
169.0447 USDT |
38,355.8287 XMR |
169.6200 USDT |
165.7500 USDT |
171.8700 USDT |
168.4000 USDT |
| 2024-08-24 |
173.6530 USDT |
53,764.0759 XMR |
173.0400 USDT |
168.5000 USDT |
177.1500 USDT |
169.3900 USDT |
| 2024-08-23 |
168.1596 USDT |
43,607.8414 XMR |
168.5500 USDT |
162.9200 USDT |
171.5500 USDT |
170.0700 USDT |
| 2024-08-22 |
164.0040 USDT |
40,108.3435 XMR |
161.4800 USDT |
159.8200 USDT |
170.0000 USDT |
168.7300 USDT |
| 2024-08-21 |
159.4963 USDT |
35,744.2754 XMR |
159.5900 USDT |
156.2900 USDT |
162.8700 USDT |
162.5600 USDT |
| 2024-08-20 |
158.4966 USDT |
48,187.0839 XMR |
155.0600 USDT |
154.0000 USDT |
161.5400 USDT |
158.7100 USDT |
| 2024-08-19 |
153.6979 USDT |
36,310.8773 XMR |
151.2700 USDT |
149.8800 USDT |
157.1900 USDT |
154.7300 USDT |
| 2024-08-18 |
150.8283 USDT |
19,843.6542 XMR |
150.4900 USDT |
149.3300 USDT |
153.1200 USDT |
151.0700 USDT |
| 2024-08-17 |
149.2994 USDT |
13,612.4076 XMR |
148.5100 USDT |
148.2600 USDT |
150.3500 USDT |
149.5500 USDT |
| 2024-08-16 |
149.5239 USDT |
24,986.8408 XMR |
149.5200 USDT |
147.7300 USDT |
151.5000 USDT |
149.2900 USDT |
| 2024-08-15 |
150.6923 USDT |
16,736.9839 XMR |
151.5000 USDT |
148.2300 USDT |
153.6700 USDT |
148.4400 USDT |
| 2024-08-14 |
150.2120 USDT |
17,685.0631 XMR |
147.5400 USDT |
147.5300 USDT |
152.6000 USDT |
150.6900 USDT |
| 2024-08-13 |
150.1112 USDT |
15,986.7819 XMR |
150.5300 USDT |
148.6000 USDT |
151.1500 USDT |
149.7400 USDT |
| 2024-08-12 |
149.5705 USDT |
24,348.3899 XMR |
149.1700 USDT |
147.4600 USDT |
151.1000 USDT |
150.3700 USDT |
| 2024-08-11 |
150.0954 USDT |
21,028.3828 XMR |
150.6700 USDT |
148.0700 USDT |
151.8400 USDT |
149.3500 USDT |
| 2024-08-10 |
150.4051 USDT |
19,864.7563 XMR |
152.9100 USDT |
147.5000 USDT |
153.0000 USDT |
149.3900 USDT |
| 2024-08-09 |
155.9666 USDT |
24,399.5753 XMR |
158.2000 USDT |
152.5300 USDT |
160.1300 USDT |
154.1200 USDT |
| 2024-08-08 |
151.8298 USDT |
24,788.7222 XMR |
146.0500 USDT |
145.4400 USDT |
158.8300 USDT |
157.5000 USDT |
| 2024-08-07 |
149.0148 USDT |
35,938.8319 XMR |
147.9900 USDT |
143.6100 USDT |
153.0500 USDT |
145.3600 USDT |
| 2024-08-06 |
149.3012 USDT |
35,752.7597 XMR |
145.8100 USDT |
145.8100 USDT |
151.9000 USDT |
147.9000 USDT |
| 2024-08-05 |
144.3620 USDT |
82,512.5158 XMR |
150.7900 USDT |
135.4000 USDT |
154.5900 USDT |
146.0000 USDT |
| 2024-08-04 |
150.8537 USDT |
54,918.5258 XMR |
149.3500 USDT |
144.5100 USDT |
154.2600 USDT |
151.2200 USDT |
| 2024-08-03 |
154.4367 USDT |
65,824.2094 XMR |
158.1700 USDT |
146.7600 USDT |
161.9700 USDT |
148.0700 USDT |
| 2024-08-02 |
161.0033 USDT |
47,140.3185 XMR |
156.8100 USDT |
155.3600 USDT |
165.1200 USDT |
159.7400 USDT |
| 2024-08-01 |
156.3871 USDT |
29,065.7286 XMR |
157.7100 USDT |
151.2000 USDT |
158.8500 USDT |
152.5300 USDT |
| 2024-07-31 |
159.9586 USDT |
27,077.5446 XMR |
158.0200 USDT |
157.7500 USDT |
161.4500 USDT |
159.3200 USDT |
| 2024-07-30 |
160.2444 USDT |
30,378.7250 XMR |
161.2700 USDT |
156.5700 USDT |
165.3600 USDT |
157.4200 USDT |
| 2024-07-29 |
164.0642 USDT |
20,743.5133 XMR |
164.8400 USDT |
161.6800 USDT |
165.8400 USDT |
162.3100 USDT |
| 2024-07-28 |
162.8703 USDT |
15,861.8719 XMR |
162.4000 USDT |
159.8100 USDT |
165.2400 USDT |
163.9500 USDT |
| 2024-07-27 |
163.2311 USDT |
15,075.0625 XMR |
161.2700 USDT |
160.8300 USDT |
164.9300 USDT |
164.3000 USDT |
| 2024-07-26 |
166.1181 USDT |
41,364.8036 XMR |
162.8100 USDT |
161.1400 USDT |
175.3500 USDT |
162.4600 USDT |