Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
128.0038 USDT |
30,703.5290 XMR |
123.1800 USDT |
122.9700 USDT |
133.1300 USDT |
132.3300 USDT |
| 2024-05-04 |
125.2057 USDT |
31,957.5740 XMR |
125.2100 USDT |
119.8400 USDT |
129.6200 USDT |
123.7000 USDT |
| 2024-05-03 |
123.4073 USDT |
17,165.4410 XMR |
123.2200 USDT |
121.7600 USDT |
125.5200 USDT |
124.3500 USDT |
| 2024-05-02 |
123.3045 USDT |
20,691.6681 XMR |
123.8100 USDT |
120.0000 USDT |
126.0000 USDT |
123.5100 USDT |
| 2024-05-01 |
120.0289 USDT |
22,723.4314 XMR |
119.5900 USDT |
116.0900 USDT |
123.5500 USDT |
123.5500 USDT |
| 2024-04-30 |
123.4617 USDT |
14,476.9889 XMR |
128.8400 USDT |
117.6600 USDT |
131.5000 USDT |
119.5300 USDT |
| 2024-04-29 |
124.8112 USDT |
20,117.0477 XMR |
126.5400 USDT |
121.7700 USDT |
128.0700 USDT |
124.4200 USDT |
| 2024-04-28 |
125.4654 USDT |
28,051.4116 XMR |
122.8800 USDT |
121.4000 USDT |
131.0000 USDT |
126.3900 USDT |
| 2024-04-27 |
119.9700 USDT |
20,422.6427 XMR |
120.2500 USDT |
117.8900 USDT |
121.8200 USDT |
121.3000 USDT |
| 2024-04-26 |
120.6640 USDT |
24,247.2414 XMR |
120.1600 USDT |
117.0700 USDT |
122.5000 USDT |
120.4800 USDT |
| 2024-04-25 |
118.9057 USDT |
19,710.4312 XMR |
118.8600 USDT |
116.7300 USDT |
121.0000 USDT |
120.9500 USDT |
| 2024-04-24 |
120.6853 USDT |
16,497.9353 XMR |
121.3000 USDT |
118.2400 USDT |
122.3500 USDT |
118.7000 USDT |
| 2024-04-23 |
122.1375 USDT |
23,320.6218 XMR |
121.0200 USDT |
120.0600 USDT |
124.1600 USDT |
121.3300 USDT |
| 2024-04-22 |
120.5503 USDT |
32,513.6462 XMR |
118.8700 USDT |
117.7000 USDT |
124.0400 USDT |
123.6800 USDT |
| 2024-04-21 |
120.3594 USDT |
35,184.0633 XMR |
122.0100 USDT |
115.7600 USDT |
125.1200 USDT |
117.8000 USDT |
| 2024-04-20 |
118.0123 USDT |
21,030.3353 XMR |
116.9600 USDT |
116.3500 USDT |
119.6200 USDT |
118.6700 USDT |
| 2024-04-19 |
117.4884 USDT |
45,984.4481 XMR |
116.2100 USDT |
110.5100 USDT |
121.7600 USDT |
118.6300 USDT |
| 2024-04-18 |
116.0909 USDT |
44,007.7867 XMR |
117.3100 USDT |
112.6900 USDT |
119.2900 USDT |
116.5000 USDT |
| 2024-04-17 |
120.7472 USDT |
51,848.9493 XMR |
121.6100 USDT |
116.0000 USDT |
125.2000 USDT |
118.8100 USDT |
| 2024-04-16 |
119.4348 USDT |
37,382.3402 XMR |
123.2800 USDT |
114.0000 USDT |
123.9600 USDT |
122.3000 USDT |
| 2024-04-15 |
122.2924 USDT |
43,315.6351 XMR |
121.1600 USDT |
117.0900 USDT |
127.5400 USDT |
121.0300 USDT |
| 2024-04-14 |
119.2118 USDT |
51,533.5170 XMR |
115.0600 USDT |
112.5300 USDT |
124.1500 USDT |
122.5100 USDT |
| 2024-04-13 |
121.2570 USDT |
42,760.8619 XMR |
122.4500 USDT |
105.0000 USDT |
129.0000 USDT |
110.9000 USDT |
| 2024-04-12 |
128.4266 USDT |
38,758.7387 XMR |
133.0800 USDT |
117.1500 USDT |
135.5000 USDT |
122.4800 USDT |
| 2024-04-11 |
133.4657 USDT |
35,501.4709 XMR |
133.3600 USDT |
131.1400 USDT |
137.0000 USDT |
133.0200 USDT |
| 2024-04-10 |
133.6517 USDT |
27,562.5526 XMR |
133.5800 USDT |
129.6500 USDT |
136.9000 USDT |
133.5600 USDT |
| 2024-04-09 |
135.3339 USDT |
38,593.9407 XMR |
137.0900 USDT |
130.0500 USDT |
140.5000 USDT |
133.0400 USDT |
| 2024-04-08 |
133.2118 USDT |
25,858.2484 XMR |
131.1900 USDT |
129.3000 USDT |
135.0000 USDT |
134.8700 USDT |
| 2024-04-07 |
132.1771 USDT |
24,646.4312 XMR |
131.9700 USDT |
128.2800 USDT |
135.4000 USDT |
131.6400 USDT |
| 2024-04-06 |
130.6076 USDT |
19,368.1555 XMR |
126.6800 USDT |
126.5300 USDT |
133.4000 USDT |
131.9000 USDT |
| 2024-04-05 |
128.8381 USDT |
30,465.7522 XMR |
131.9000 USDT |
125.1100 USDT |
132.2800 USDT |
128.7000 USDT |
| 2024-04-04 |
129.8731 USDT |
48,039.5578 XMR |
128.9300 USDT |
127.3100 USDT |
133.5900 USDT |
131.5000 USDT |
| 2024-04-03 |
124.7697 USDT |
47,594.8456 XMR |
122.2600 USDT |
119.9900 USDT |
130.0900 USDT |
129.1400 USDT |
| 2024-04-02 |
120.1507 USDT |
38,774.9035 XMR |
122.9600 USDT |
115.8200 USDT |
123.6600 USDT |
121.4500 USDT |
| 2024-04-01 |
124.2324 USDT |
40,763.0352 XMR |
128.1700 USDT |
118.8500 USDT |
130.9900 USDT |
122.6300 USDT |
| 2024-03-31 |
128.8019 USDT |
17,223.9335 XMR |
129.2000 USDT |
127.0500 USDT |
130.3300 USDT |
128.4800 USDT |
| 2024-03-30 |
131.0657 USDT |
29,673.3093 XMR |
132.2500 USDT |
126.2600 USDT |
134.6600 USDT |
129.2700 USDT |
| 2024-03-29 |
133.5204 USDT |
28,936.7943 XMR |
134.8000 USDT |
128.5000 USDT |
137.5200 USDT |
132.1100 USDT |
| 2024-03-28 |
136.8487 USDT |
27,140.2295 XMR |
138.1100 USDT |
133.2900 USDT |
140.0000 USDT |
135.6400 USDT |
| 2024-03-27 |
137.1746 USDT |
37,842.5677 XMR |
135.2700 USDT |
133.8100 USDT |
141.0000 USDT |
137.6000 USDT |
| 2024-03-26 |
139.7626 USDT |
45,387.2933 XMR |
142.6400 USDT |
133.2900 USDT |
143.8300 USDT |
133.5200 USDT |
| 2024-03-25 |
141.5315 USDT |
26,373.2582 XMR |
141.9100 USDT |
139.5700 USDT |
143.6300 USDT |
142.8500 USDT |
| 2024-03-24 |
141.8338 USDT |
59,619.9767 XMR |
138.9700 USDT |
138.7100 USDT |
144.4800 USDT |
143.0100 USDT |
| 2024-03-23 |
137.0771 USDT |
35,165.1540 XMR |
134.8900 USDT |
132.7400 USDT |
141.3700 USDT |
139.0600 USDT |
| 2024-03-22 |
136.6528 USDT |
47,681.4472 XMR |
138.4400 USDT |
131.1000 USDT |
140.9500 USDT |
133.7600 USDT |
| 2024-03-21 |
141.1893 USDT |
61,603.8745 XMR |
139.6700 USDT |
136.6800 USDT |
145.0000 USDT |
138.9900 USDT |
| 2024-03-20 |
136.9084 USDT |
60,070.4525 XMR |
133.8000 USDT |
129.1000 USDT |
142.9800 USDT |
140.5300 USDT |
| 2024-03-19 |
134.9029 USDT |
58,828.0341 XMR |
140.8400 USDT |
128.4900 USDT |
141.3000 USDT |
136.0100 USDT |
| 2024-03-18 |
139.1796 USDT |
49,351.4184 XMR |
139.4300 USDT |
136.5000 USDT |
142.7400 USDT |
138.0100 USDT |
| 2024-03-17 |
141.9641 USDT |
48,197.1671 XMR |
139.4300 USDT |
136.5900 USDT |
145.4200 USDT |
143.9300 USDT |