Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
162.7377 USDT |
21,049.4568 XMR |
164.3500 USDT |
155.7500 USDT |
167.4000 USDT |
159.0000 USDT |
| 2024-06-23 |
164.4590 USDT |
8,564.1517 XMR |
166.5500 USDT |
161.4200 USDT |
168.1700 USDT |
164.1300 USDT |
| 2024-06-22 |
163.6344 USDT |
12,768.0599 XMR |
160.3200 USDT |
160.3200 USDT |
167.8700 USDT |
167.3800 USDT |
| 2024-06-21 |
165.4796 USDT |
19,625.1033 XMR |
170.0700 USDT |
157.7300 USDT |
172.9100 USDT |
158.5300 USDT |
| 2024-06-20 |
169.3262 USDT |
15,452.7715 XMR |
168.1800 USDT |
167.1200 USDT |
172.4300 USDT |
169.5300 USDT |
| 2024-06-19 |
169.4902 USDT |
15,962.5067 XMR |
169.5600 USDT |
166.5100 USDT |
172.2000 USDT |
169.7300 USDT |
| 2024-06-18 |
170.5727 USDT |
26,892.9953 XMR |
174.0500 USDT |
166.4400 USDT |
174.5200 USDT |
169.7300 USDT |
| 2024-06-17 |
175.0240 USDT |
23,461.3034 XMR |
177.1900 USDT |
171.3000 USDT |
178.9800 USDT |
173.4700 USDT |
| 2024-06-16 |
175.3677 USDT |
9,981.2986 XMR |
177.4000 USDT |
172.4400 USDT |
178.9800 USDT |
177.7900 USDT |
| 2024-06-15 |
172.5965 USDT |
24,666.6177 XMR |
170.3800 USDT |
169.1100 USDT |
176.8000 USDT |
175.0000 USDT |
| 2024-06-14 |
170.3763 USDT |
30,633.7828 XMR |
171.6200 USDT |
163.9400 USDT |
176.9100 USDT |
169.8000 USDT |
| 2024-06-13 |
176.5419 USDT |
23,932.2464 XMR |
180.4000 USDT |
171.3900 USDT |
181.5300 USDT |
173.7000 USDT |
| 2024-06-12 |
177.9536 USDT |
23,690.3368 XMR |
174.6200 USDT |
174.0000 USDT |
181.9400 USDT |
180.6800 USDT |
| 2024-06-11 |
175.0634 USDT |
27,153.2823 XMR |
178.8600 USDT |
167.5200 USDT |
181.0500 USDT |
173.0500 USDT |
| 2024-06-10 |
178.1335 USDT |
32,580.6869 XMR |
173.9500 USDT |
173.8500 USDT |
182.0000 USDT |
180.3100 USDT |
| 2024-06-09 |
171.2443 USDT |
26,821.3489 XMR |
168.9900 USDT |
166.3100 USDT |
176.0900 USDT |
172.3100 USDT |
| 2024-06-08 |
164.5449 USDT |
20,685.8634 XMR |
154.1200 USDT |
154.0700 USDT |
169.3600 USDT |
169.1000 USDT |
| 2024-06-07 |
164.8478 USDT |
28,399.7101 XMR |
164.8600 USDT |
153.5500 USDT |
174.9900 USDT |
154.5700 USDT |
| 2024-06-06 |
163.7009 USDT |
18,532.6252 XMR |
163.0300 USDT |
159.2000 USDT |
166.5700 USDT |
165.8000 USDT |
| 2024-06-05 |
162.3433 USDT |
12,855.7504 XMR |
160.0500 USDT |
158.8000 USDT |
165.5900 USDT |
163.6000 USDT |
| 2024-06-04 |
157.3236 USDT |
16,884.7198 XMR |
154.9400 USDT |
154.6500 USDT |
160.0000 USDT |
159.9600 USDT |
| 2024-06-03 |
154.8442 USDT |
21,132.2868 XMR |
152.7600 USDT |
151.4800 USDT |
158.1800 USDT |
152.9800 USDT |
| 2024-06-02 |
151.5501 USDT |
12,074.7272 XMR |
148.9700 USDT |
148.9300 USDT |
152.9200 USDT |
152.0100 USDT |
| 2024-06-01 |
149.3649 USDT |
11,693.8749 XMR |
148.2900 USDT |
147.0900 USDT |
151.1000 USDT |
148.9000 USDT |
| 2024-05-31 |
145.8711 USDT |
15,281.6042 XMR |
146.2100 USDT |
143.7000 USDT |
148.4500 USDT |
147.5000 USDT |
| 2024-05-30 |
144.3756 USDT |
23,670.8070 XMR |
139.9200 USDT |
139.7900 USDT |
147.1300 USDT |
145.8800 USDT |
| 2024-05-29 |
141.9524 USDT |
13,374.7173 XMR |
141.4200 USDT |
139.6900 USDT |
143.6400 USDT |
140.2000 USDT |
| 2024-05-28 |
142.9460 USDT |
15,219.5309 XMR |
141.4900 USDT |
140.9500 USDT |
144.8000 USDT |
141.6600 USDT |
| 2024-05-27 |
142.8137 USDT |
11,025.1934 XMR |
142.3200 USDT |
140.9800 USDT |
144.2300 USDT |
143.9800 USDT |
| 2024-05-26 |
142.5386 USDT |
13,627.3969 XMR |
141.2200 USDT |
140.4500 USDT |
144.0000 USDT |
143.1600 USDT |
| 2024-05-25 |
141.3256 USDT |
10,774.1462 XMR |
140.9400 USDT |
140.2200 USDT |
142.4000 USDT |
141.3000 USDT |
| 2024-05-24 |
141.4535 USDT |
22,223.9257 XMR |
138.7100 USDT |
138.1900 USDT |
144.6900 USDT |
141.9100 USDT |
| 2024-05-23 |
139.6412 USDT |
20,177.5647 XMR |
138.6000 USDT |
136.9500 USDT |
141.6600 USDT |
141.2400 USDT |
| 2024-05-22 |
137.7861 USDT |
20,311.3979 XMR |
136.4200 USDT |
135.5500 USDT |
139.9900 USDT |
138.4300 USDT |
| 2024-05-21 |
139.0257 USDT |
22,409.6291 XMR |
135.2400 USDT |
134.5200 USDT |
142.3700 USDT |
135.9300 USDT |
| 2024-05-20 |
135.5024 USDT |
13,151.8728 XMR |
134.4800 USDT |
134.0300 USDT |
137.1100 USDT |
135.8600 USDT |
| 2024-05-19 |
135.4648 USDT |
10,697.1116 XMR |
136.2200 USDT |
134.2300 USDT |
137.8500 USDT |
134.7600 USDT |
| 2024-05-18 |
135.8645 USDT |
12,674.5477 XMR |
134.8500 USDT |
134.4100 USDT |
137.7900 USDT |
135.8400 USDT |
| 2024-05-17 |
134.5533 USDT |
14,700.0209 XMR |
134.1000 USDT |
132.6000 USDT |
135.6200 USDT |
135.2000 USDT |
| 2024-05-16 |
133.0182 USDT |
13,568.7204 XMR |
134.7100 USDT |
130.1600 USDT |
135.4500 USDT |
133.7600 USDT |
| 2024-05-15 |
133.6745 USDT |
15,352.1949 XMR |
132.0900 USDT |
130.6300 USDT |
136.0000 USDT |
135.0000 USDT |
| 2024-05-14 |
134.2348 USDT |
13,572.7175 XMR |
135.7000 USDT |
131.8800 USDT |
136.0000 USDT |
131.9700 USDT |
| 2024-05-13 |
134.5828 USDT |
18,386.0300 XMR |
133.1000 USDT |
130.7800 USDT |
137.2600 USDT |
134.9500 USDT |
| 2024-05-12 |
133.6265 USDT |
14,086.1402 XMR |
131.5600 USDT |
131.5600 USDT |
134.8300 USDT |
133.5500 USDT |
| 2024-05-11 |
131.4723 USDT |
14,868.9675 XMR |
132.5100 USDT |
129.0000 USDT |
133.4000 USDT |
131.8500 USDT |
| 2024-05-10 |
132.8281 USDT |
18,883.6651 XMR |
132.5600 USDT |
130.7800 USDT |
134.1500 USDT |
133.8300 USDT |
| 2024-05-09 |
132.2998 USDT |
20,098.4649 XMR |
131.9000 USDT |
128.4500 USDT |
135.4600 USDT |
134.7100 USDT |
| 2024-05-08 |
128.6481 USDT |
14,432.7831 XMR |
127.7300 USDT |
127.0000 USDT |
131.0300 USDT |
129.8100 USDT |
| 2024-05-07 |
130.9831 USDT |
17,989.8186 XMR |
130.5500 USDT |
128.8800 USDT |
133.5100 USDT |
129.0100 USDT |
| 2024-05-06 |
131.8561 USDT |
18,323.1549 XMR |
134.3300 USDT |
129.0200 USDT |
134.5600 USDT |
131.4300 USDT |