Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
155.3912 USDT |
54,385.3955 XMR |
160.2800 USDT |
149.9600 USDT |
161.8200 USDT |
158.1700 USDT |
| 2024-07-24 |
162.0379 USDT |
27,059.0044 XMR |
160.7200 USDT |
157.5800 USDT |
165.5300 USDT |
160.7700 USDT |
| 2024-07-23 |
160.2898 USDT |
26,682.0977 XMR |
161.0500 USDT |
157.2600 USDT |
162.9000 USDT |
159.6400 USDT |
| 2024-07-22 |
163.0171 USDT |
25,745.1265 XMR |
164.8500 USDT |
160.1200 USDT |
165.5400 USDT |
161.9900 USDT |
| 2024-07-21 |
163.8719 USDT |
24,912.2703 XMR |
163.3200 USDT |
161.9700 USDT |
165.7500 USDT |
164.2300 USDT |
| 2024-07-20 |
163.0195 USDT |
18,162.8849 XMR |
161.4200 USDT |
161.2600 USDT |
164.8500 USDT |
163.3500 USDT |
| 2024-07-19 |
159.9809 USDT |
14,813.7014 XMR |
160.9600 USDT |
158.1600 USDT |
162.4600 USDT |
161.7000 USDT |
| 2024-07-18 |
160.9120 USDT |
15,440.0453 XMR |
160.4200 USDT |
160.0000 USDT |
162.1200 USDT |
160.9700 USDT |
| 2024-07-17 |
161.3431 USDT |
22,616.6436 XMR |
161.9100 USDT |
158.9600 USDT |
164.2000 USDT |
159.6600 USDT |
| 2024-07-16 |
160.4670 USDT |
38,903.0264 XMR |
158.6900 USDT |
157.2500 USDT |
163.7500 USDT |
161.9800 USDT |
| 2024-07-15 |
159.5529 USDT |
33,138.6236 XMR |
159.8100 USDT |
157.1900 USDT |
162.8400 USDT |
158.5800 USDT |
| 2024-07-14 |
157.1857 USDT |
23,156.5278 XMR |
157.1300 USDT |
154.9800 USDT |
160.0100 USDT |
159.8000 USDT |
| 2024-07-13 |
159.7512 USDT |
19,341.0104 XMR |
159.9600 USDT |
156.6000 USDT |
162.8200 USDT |
157.1900 USDT |
| 2024-07-12 |
159.0840 USDT |
30,826.6488 XMR |
158.4600 USDT |
156.9600 USDT |
161.3300 USDT |
159.6500 USDT |
| 2024-07-11 |
158.3853 USDT |
33,169.3540 XMR |
155.8900 USDT |
155.0100 USDT |
161.9800 USDT |
158.3200 USDT |
| 2024-07-10 |
155.1528 USDT |
26,489.7423 XMR |
155.2500 USDT |
152.6000 USDT |
158.9500 USDT |
158.6500 USDT |
| 2024-07-09 |
154.3254 USDT |
26,957.5982 XMR |
154.3400 USDT |
151.7700 USDT |
155.5200 USDT |
155.0100 USDT |
| 2024-07-08 |
151.6441 USDT |
26,394.2310 XMR |
148.5800 USDT |
144.3600 USDT |
155.3800 USDT |
154.0700 USDT |
| 2024-07-07 |
154.9353 USDT |
23,600.0803 XMR |
158.2000 USDT |
150.8000 USDT |
159.8400 USDT |
151.7600 USDT |
| 2024-07-06 |
156.9400 USDT |
20,321.5712 XMR |
155.2300 USDT |
153.0200 USDT |
160.5500 USDT |
156.3900 USDT |
| 2024-07-05 |
146.7257 USDT |
34,417.0474 XMR |
155.7800 USDT |
133.6300 USDT |
156.8000 USDT |
152.2900 USDT |
| 2024-07-04 |
160.0164 USDT |
29,420.9695 XMR |
165.8800 USDT |
154.9600 USDT |
166.4100 USDT |
158.4400 USDT |
| 2024-07-03 |
167.9544 USDT |
20,604.8489 XMR |
169.0000 USDT |
165.0300 USDT |
171.2100 USDT |
165.9700 USDT |
| 2024-07-02 |
169.3623 USDT |
18,275.0745 XMR |
167.8500 USDT |
167.2500 USDT |
170.8000 USDT |
168.0300 USDT |
| 2024-07-01 |
170.5205 USDT |
31,459.4363 XMR |
168.3600 USDT |
167.1100 USDT |
173.6300 USDT |
168.2700 USDT |
| 2024-06-30 |
168.1284 USDT |
20,049.5495 XMR |
165.2600 USDT |
165.1700 USDT |
170.0000 USDT |
168.2900 USDT |
| 2024-06-29 |
166.9113 USDT |
18,090.2034 XMR |
167.9700 USDT |
165.1700 USDT |
168.8400 USDT |
166.2500 USDT |
| 2024-06-28 |
167.1643 USDT |
12,193.0675 XMR |
166.2700 USDT |
165.7800 USDT |
169.0000 USDT |
166.7700 USDT |
| 2024-06-27 |
165.7636 USDT |
12,061.6599 XMR |
164.7200 USDT |
162.6000 USDT |
167.5700 USDT |
166.0500 USDT |
| 2024-06-26 |
165.1126 USDT |
11,920.6034 XMR |
162.4600 USDT |
161.4300 USDT |
166.9500 USDT |
165.0500 USDT |
| 2024-06-25 |
162.1612 USDT |
12,078.5227 XMR |
159.2600 USDT |
158.4300 USDT |
164.5300 USDT |
163.0000 USDT |