Identifier on Kraken: XMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
403.1800 USDT |
75.4254 XMR |
402.8800 USDT |
402.5000 USDT |
406.4600 USDT |
405.4800 USDT |
| 2025-12-04 |
402.3400 USDT |
1,334.9718 XMR |
408.1400 USDT |
395.6200 USDT |
410.4900 USDT |
402.5800 USDT |
| 2025-12-03 |
403.8700 USDT |
2,073.5222 XMR |
397.5400 USDT |
392.5200 USDT |
416.8900 USDT |
407.0600 USDT |
| 2025-12-02 |
394.6200 USDT |
1,625.7729 XMR |
405.3100 USDT |
385.7500 USDT |
408.5000 USDT |
393.9000 USDT |
| 2025-12-01 |
412.3000 USDT |
3,752.0360 XMR |
433.5900 USDT |
389.2100 USDT |
435.2100 USDT |
393.2900 USDT |
| 2025-11-30 |
414.5900 USDT |
901.2525 XMR |
412.1800 USDT |
411.1700 USDT |
418.7400 USDT |
416.6500 USDT |
| 2025-11-29 |
411.5000 USDT |
1,657.9516 XMR |
411.5100 USDT |
406.6300 USDT |
418.0100 USDT |
409.3700 USDT |
| 2025-11-28 |
408.5100 USDT |
2,658.8751 XMR |
409.3200 USDT |
401.3300 USDT |
418.8600 USDT |
404.1100 USDT |
| 2025-11-27 |
393.9600 USDT |
2,753.7653 XMR |
398.7400 USDT |
389.5400 USDT |
399.6200 USDT |
398.1000 USDT |
| 2025-11-26 |
396.1900 USDT |
1,172.1120 XMR |
384.1800 USDT |
384.1200 USDT |
402.8700 USDT |
398.6400 USDT |
| 2025-11-25 |
387.2400 USDT |
2,184.1029 XMR |
388.1100 USDT |
370.1600 USDT |
400.4700 USDT |
383.0700 USDT |
| 2025-11-24 |
385.7300 USDT |
2,133.4116 XMR |
389.1700 USDT |
378.0900 USDT |
392.5200 USDT |
386.4900 USDT |
| 2025-11-23 |
391.2100 USDT |
5,640.8409 XMR |
369.6200 USDT |
367.8300 USDT |
407.3700 USDT |
387.4300 USDT |
| 2025-11-22 |
349.8600 USDT |
2,053.5449 XMR |
335.9300 USDT |
335.9300 USDT |
365.9100 USDT |
364.7600 USDT |
| 2025-11-21 |
334.8800 USDT |
3,869.2109 XMR |
339.7400 USDT |
319.5400 USDT |
352.7100 USDT |
336.2200 USDT |
| 2025-11-20 |
355.3500 USDT |
7,778.5452 XMR |
366.8600 USDT |
332.8900 USDT |
376.4900 USDT |
338.7400 USDT |
| 2025-11-19 |
372.8600 USDT |
3,102.9823 XMR |
402.9600 USDT |
353.3400 USDT |
404.0500 USDT |
368.9000 USDT |
| 2025-11-18 |
404.8900 USDT |
1,635.5003 XMR |
406.8600 USDT |
393.4900 USDT |
414.6900 USDT |
412.0300 USDT |
| 2025-11-17 |
404.2700 USDT |
1,476.1646 XMR |
406.7700 USDT |
392.7600 USDT |
414.6300 USDT |
409.9000 USDT |
| 2025-11-16 |
413.0800 USDT |
2,866.1053 XMR |
419.1200 USDT |
376.1700 USDT |
437.2100 USDT |
394.6200 USDT |
| 2025-11-15 |
419.5500 USDT |
2,488.5305 XMR |
392.2000 USDT |
392.2000 USDT |
437.3600 USDT |
434.4100 USDT |
| 2025-11-14 |
386.7600 USDT |
1,388.8074 XMR |
386.3000 USDT |
377.7200 USDT |
397.8100 USDT |
377.7400 USDT |
| 2025-11-13 |
395.1400 USDT |
11,584.1878 XMR |
387.8900 USDT |
372.0200 USDT |
409.9900 USDT |
385.8300 USDT |
| 2025-11-12 |
384.5000 USDT |
4,743.5812 XMR |
368.5500 USDT |
367.4100 USDT |
394.4700 USDT |
388.6000 USDT |
| 2025-11-11 |
380.1200 USDT |
5,733.9890 XMR |
387.5800 USDT |
360.0000 USDT |
396.1100 USDT |
371.6400 USDT |
| 2025-11-10 |
405.2100 USDT |
8,713.9296 XMR |
416.6300 USDT |
378.7500 USDT |
428.3300 USDT |
387.9500 USDT |
| 2025-11-09 |
413.4400 USDT |
10,133.1452 XMR |
365.5700 USDT |
364.5800 USDT |
458.5500 USDT |
420.3800 USDT |
| 2025-11-08 |
363.9100 USDT |
3,772.1780 XMR |
368.7800 USDT |
354.7900 USDT |
372.4200 USDT |
356.2600 USDT |
| 2025-11-07 |
364.8000 USDT |
10,056.4994 XMR |
361.2900 USDT |
353.9600 USDT |
377.0300 USDT |
368.3700 USDT |
| 2025-11-06 |
350.8600 USDT |
8,359.9676 XMR |
342.4900 USDT |
340.3800 USDT |
362.8600 USDT |
356.6000 USDT |
| 2025-11-05 |
353.9300 USDT |
7,188.1792 XMR |
338.0700 USDT |
325.8100 USDT |
378.4200 USDT |
354.2400 USDT |
| 2025-11-04 |
341.4500 USDT |
4,770.7699 XMR |
344.8000 USDT |
334.6000 USDT |
350.9200 USDT |
344.8000 USDT |
| 2025-11-03 |
344.4900 USDT |
3,868.7381 XMR |
347.1700 USDT |
330.5000 USDT |
351.8600 USDT |
350.3000 USDT |
| 2025-11-02 |
352.4300 USDT |
1,203.6354 XMR |
348.8300 USDT |
340.3900 USDT |
362.7300 USDT |
355.9600 USDT |
| 2025-11-01 |
343.6500 USDT |
2,397.9472 XMR |
334.7500 USDT |
331.1600 USDT |
354.4100 USDT |
348.4100 USDT |
| 2025-10-31 |
324.4300 USDT |
974.2420 XMR |
323.1000 USDT |
319.0800 USDT |
330.4100 USDT |
326.7600 USDT |
| 2025-10-30 |
329.4900 USDT |
922.4861 XMR |
336.5300 USDT |
320.7600 USDT |
339.9900 USDT |
323.2000 USDT |
| 2025-10-29 |
338.4000 USDT |
1,012.5757 XMR |
335.0400 USDT |
331.3300 USDT |
345.6300 USDT |
341.8000 USDT |
| 2025-10-28 |
341.5100 USDT |
1,486.0900 XMR |
340.9100 USDT |
333.1000 USDT |
346.0000 USDT |
339.0300 USDT |
| 2025-10-27 |
344.9400 USDT |
852.5385 XMR |
348.2300 USDT |
337.6900 USDT |
350.6000 USDT |
338.3700 USDT |
| 2025-10-26 |
340.4900 USDT |
982.4742 XMR |
333.6600 USDT |
333.6500 USDT |
348.1100 USDT |
347.6300 USDT |
| 2025-10-25 |
330.2000 USDT |
589.6060 XMR |
326.5700 USDT |
323.4500 USDT |
337.8900 USDT |
336.1000 USDT |
| 2025-10-24 |
328.4800 USDT |
3,257.1706 XMR |
324.4800 USDT |
322.0500 USDT |
330.2400 USDT |
326.4100 USDT |
| 2025-10-23 |
328.1000 USDT |
2,414.4590 XMR |
311.5700 USDT |
310.0800 USDT |
339.0800 USDT |
326.8000 USDT |
| 2025-10-22 |
308.9300 USDT |
1,139.5652 XMR |
304.6700 USDT |
304.6700 USDT |
312.4400 USDT |
310.0500 USDT |
| 2025-10-21 |
310.2900 USDT |
765.5187 XMR |
309.4100 USDT |
301.2000 USDT |
317.4500 USDT |
313.1300 USDT |
| 2025-10-20 |
318.8300 USDT |
512.7963 XMR |
316.2200 USDT |
310.0300 USDT |
323.6200 USDT |
317.7600 USDT |
| 2025-10-19 |
308.4200 USDT |
97.5415 XMR |
307.2300 USDT |
306.8500 USDT |
310.8100 USDT |
310.5100 USDT |
| 2025-10-18 |
307.7500 USDT |
3,433.3279 XMR |
291.7000 USDT |
289.5600 USDT |
315.2000 USDT |
307.3500 USDT |
| 2025-10-17 |
291.2700 USDT |
2,059.8687 XMR |
300.6000 USDT |
282.3600 USDT |
301.8300 USDT |
292.1900 USDT |