Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |