Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
130.4506 USDT |
78,997.4883 XMR |
128.4000 USDT |
127.4400 USDT |
133.0000 USDT |
132.3200 USDT |
| 2024-02-25 |
124.7234 USDT |
62,918.4742 XMR |
123.9500 USDT |
122.6500 USDT |
128.0000 USDT |
127.8500 USDT |
| 2024-02-24 |
124.1297 USDT |
57,472.4154 XMR |
123.6900 USDT |
121.7500 USDT |
125.6800 USDT |
123.9300 USDT |
| 2024-02-23 |
123.0168 USDT |
70,215.0919 XMR |
123.9900 USDT |
120.5900 USDT |
126.0300 USDT |
124.1000 USDT |
| 2024-02-22 |
123.3754 USDT |
59,001.8953 XMR |
123.2100 USDT |
121.0700 USDT |
125.3300 USDT |
123.0000 USDT |
| 2024-02-21 |
120.8441 USDT |
81,116.0613 XMR |
124.1200 USDT |
116.5100 USDT |
125.6500 USDT |
121.7400 USDT |
| 2024-02-20 |
119.7746 USDT |
104,802.4413 XMR |
113.4400 USDT |
112.4400 USDT |
125.7000 USDT |
124.0200 USDT |
| 2024-02-19 |
117.8256 USDT |
122,350.5743 XMR |
122.1800 USDT |
109.2500 USDT |
123.0000 USDT |
112.7200 USDT |
| 2024-02-18 |
120.6098 USDT |
87,288.2008 XMR |
121.1000 USDT |
118.4000 USDT |
123.4500 USDT |
122.4100 USDT |
| 2024-02-17 |
119.9671 USDT |
52,281.3815 XMR |
122.6900 USDT |
118.3700 USDT |
122.8700 USDT |
120.4300 USDT |
| 2024-02-16 |
125.4221 USDT |
90,102.0420 XMR |
125.7800 USDT |
119.9500 USDT |
129.2800 USDT |
122.4800 USDT |
| 2024-02-15 |
127.1612 USDT |
74,758.2862 XMR |
128.2700 USDT |
124.5000 USDT |
129.9300 USDT |
126.1100 USDT |
| 2024-02-14 |
129.0279 USDT |
84,813.0817 XMR |
127.9600 USDT |
126.3700 USDT |
132.6900 USDT |
127.6900 USDT |
| 2024-02-13 |
125.1436 USDT |
85,368.7393 XMR |
126.3600 USDT |
122.5900 USDT |
128.5900 USDT |
126.9000 USDT |
| 2024-02-12 |
121.8799 USDT |
110,039.9190 XMR |
120.6700 USDT |
117.9000 USDT |
128.7900 USDT |
126.6700 USDT |
| 2024-02-11 |
120.5549 USDT |
103,195.4402 XMR |
119.8300 USDT |
117.2300 USDT |
123.2100 USDT |
121.1000 USDT |
| 2024-02-10 |
119.8644 USDT |
84,152.4068 XMR |
121.6100 USDT |
115.0000 USDT |
123.9800 USDT |
119.5200 USDT |
| 2024-02-09 |
123.7486 USDT |
145,359.9209 XMR |
129.0000 USDT |
119.7300 USDT |
129.4900 USDT |
122.0600 USDT |
| 2024-02-08 |
125.0515 USDT |
172,165.8991 XMR |
133.4800 USDT |
117.0000 USDT |
137.5000 USDT |
126.0800 USDT |
| 2024-02-07 |
124.8911 USDT |
335,616.0988 XMR |
105.7900 USDT |
103.8300 USDT |
139.0000 USDT |
130.6100 USDT |
| 2024-02-06 |
124.7266 USDT |
243,309.2051 XMR |
165.2900 USDT |
101.9500 USDT |
166.8400 USDT |
105.1000 USDT |
| 2024-02-05 |
165.8411 USDT |
38,971.1267 XMR |
165.8600 USDT |
163.4700 USDT |
169.1200 USDT |
165.1000 USDT |
| 2024-02-04 |
166.4806 USDT |
27,345.5615 XMR |
165.3700 USDT |
164.8900 USDT |
169.8000 USDT |
166.8300 USDT |
| 2024-02-03 |
167.5863 USDT |
26,015.2521 XMR |
169.0700 USDT |
162.4400 USDT |
170.0600 USDT |
164.2300 USDT |
| 2024-02-02 |
167.8836 USDT |
41,860.2047 XMR |
166.3900 USDT |
165.3300 USDT |
170.2100 USDT |
169.2600 USDT |
| 2024-02-01 |
167.2522 USDT |
56,410.4869 XMR |
163.6700 USDT |
163.6100 USDT |
169.7100 USDT |
166.1300 USDT |
| 2024-01-31 |
163.3911 USDT |
57,453.0839 XMR |
160.2500 USDT |
158.3500 USDT |
167.0500 USDT |
166.0000 USDT |
| 2024-01-30 |
165.6441 USDT |
62,625.4292 XMR |
168.0600 USDT |
160.6500 USDT |
172.0500 USDT |
161.3400 USDT |
| 2024-01-29 |
165.2083 USDT |
38,445.4648 XMR |
160.6700 USDT |
159.7800 USDT |
169.9900 USDT |
167.2500 USDT |
| 2024-01-28 |
160.6362 USDT |
29,874.3770 XMR |
160.2900 USDT |
158.7000 USDT |
162.6000 USDT |
160.1700 USDT |
| 2024-01-27 |
159.8703 USDT |
27,973.6216 XMR |
159.4000 USDT |
157.4800 USDT |
162.3000 USDT |
160.1400 USDT |
| 2024-01-26 |
158.5817 USDT |
46,431.2302 XMR |
157.3000 USDT |
155.9600 USDT |
162.3900 USDT |
159.0600 USDT |
| 2024-01-25 |
155.6075 USDT |
42,480.1133 XMR |
152.5600 USDT |
151.9800 USDT |
157.9500 USDT |
157.3600 USDT |
| 2024-01-24 |
152.4963 USDT |
41,225.2500 XMR |
150.4600 USDT |
148.7300 USDT |
155.7500 USDT |
151.8400 USDT |
| 2024-01-23 |
149.7430 USDT |
46,032.6001 XMR |
150.6400 USDT |
146.5900 USDT |
154.9600 USDT |
149.5000 USDT |
| 2024-01-22 |
155.5970 USDT |
43,781.1910 XMR |
157.7100 USDT |
149.5200 USDT |
160.2200 USDT |
150.4600 USDT |
| 2024-01-21 |
159.4297 USDT |
43,778.8534 XMR |
156.6700 USDT |
156.0700 USDT |
163.4600 USDT |
157.6200 USDT |
| 2024-01-20 |
157.3898 USDT |
37,192.5518 XMR |
158.4600 USDT |
155.8900 USDT |
159.6800 USDT |
156.5700 USDT |
| 2024-01-19 |
154.0807 USDT |
52,483.0785 XMR |
153.2900 USDT |
149.8500 USDT |
159.2800 USDT |
158.7500 USDT |
| 2024-01-18 |
157.4280 USDT |
52,895.5666 XMR |
157.7900 USDT |
151.8800 USDT |
164.3100 USDT |
153.2100 USDT |
| 2024-01-17 |
158.2621 USDT |
51,703.9282 XMR |
157.4300 USDT |
155.7400 USDT |
160.6500 USDT |
156.3300 USDT |
| 2024-01-16 |
157.5285 USDT |
56,320.0544 XMR |
159.6100 USDT |
153.8400 USDT |
164.5000 USDT |
158.0400 USDT |
| 2024-01-15 |
156.6143 USDT |
77,962.7107 XMR |
154.2000 USDT |
153.1800 USDT |
165.0000 USDT |
156.0000 USDT |
| 2024-01-14 |
157.1989 USDT |
42,954.6106 XMR |
155.8500 USDT |
154.1800 USDT |
159.8600 USDT |
154.5900 USDT |
| 2024-01-13 |
153.6103 USDT |
44,884.4310 XMR |
151.9300 USDT |
148.3000 USDT |
156.6600 USDT |
155.7400 USDT |
| 2024-01-12 |
156.0639 USDT |
53,875.9703 XMR |
152.6300 USDT |
150.5800 USDT |
162.0900 USDT |
153.5800 USDT |
| 2024-01-11 |
152.2199 USDT |
87,245.4231 XMR |
149.0400 USDT |
148.1500 USDT |
154.7700 USDT |
151.3300 USDT |
| 2024-01-10 |
147.9859 USDT |
61,865.0362 XMR |
144.3700 USDT |
143.6700 USDT |
150.9700 USDT |
148.6200 USDT |
| 2024-01-09 |
146.8077 USDT |
60,172.5712 XMR |
147.7700 USDT |
142.6500 USDT |
148.8800 USDT |
144.8200 USDT |
| 2024-01-08 |
150.5345 USDT |
54,149.7587 XMR |
146.0400 USDT |
143.4000 USDT |
156.0000 USDT |
147.2800 USDT |