Identifier on Kraken: XMRUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-05 |
326.1500 USDT |
2,229.3315 XMR |
313.7100 USDT |
309.3000 USDT |
341.9400 USDT |
314.1700 USDT |
| 2025-06-04 |
329.2100 USDT |
1,650.1682 XMR |
343.3800 USDT |
301.4900 USDT |
353.2200 USDT |
310.6500 USDT |
| 2025-06-03 |
353.6500 USDT |
792.3258 XMR |
358.1800 USDT |
341.7600 USDT |
371.2200 USDT |
343.2600 USDT |
| 2025-06-02 |
346.7900 USDT |
1,047.7356 XMR |
347.5700 USDT |
340.5200 USDT |
354.6500 USDT |
354.1900 USDT |
| 2025-06-01 |
326.4200 USDT |
716.3062 XMR |
324.3900 USDT |
320.6700 USDT |
337.3600 USDT |
337.3600 USDT |
| 2025-05-31 |
323.2300 USDT |
2,021.9737 XMR |
325.0000 USDT |
313.9000 USDT |
330.6500 USDT |
324.6200 USDT |
| 2025-05-30 |
332.8100 USDT |
2,148.1735 XMR |
338.6300 USDT |
327.6100 USDT |
341.3000 USDT |
330.2000 USDT |
| 2025-05-29 |
343.0800 USDT |
2,284.7687 XMR |
346.8500 USDT |
333.5800 USDT |
351.3600 USDT |
334.6000 USDT |
| 2025-05-28 |
343.6800 USDT |
6,429.5008 XMR |
370.6500 USDT |
320.9400 USDT |
370.6500 USDT |
347.7100 USDT |
| 2025-05-27 |
391.2100 USDT |
1,190.1032 XMR |
402.0900 USDT |
380.4900 USDT |
404.2300 USDT |
385.4400 USDT |
| 2025-05-26 |
412.9700 USDT |
697.8392 XMR |
417.3600 USDT |
404.1700 USDT |
419.9900 USDT |
404.1900 USDT |
| 2025-05-25 |
403.6400 USDT |
464.7095 XMR |
403.3900 USDT |
395.2800 USDT |
409.6800 USDT |
407.6400 USDT |
| 2025-05-24 |
399.3700 USDT |
1,275.3040 XMR |
391.2800 USDT |
383.3300 USDT |
406.4600 USDT |
397.5200 USDT |
| 2025-05-23 |
388.1900 USDT |
1,598.9866 XMR |
386.4000 USDT |
376.6700 USDT |
401.1800 USDT |
395.1500 USDT |
| 2025-05-22 |
400.3900 USDT |
2,630.9047 XMR |
395.1300 USDT |
387.7500 USDT |
414.1200 USDT |
396.1900 USDT |
| 2025-05-21 |
359.4600 USDT |
921.4135 XMR |
352.0500 USDT |
350.0100 USDT |
366.7000 USDT |
362.9300 USDT |
| 2025-05-20 |
348.2800 USDT |
512.5714 XMR |
342.2800 USDT |
342.2800 USDT |
356.5200 USDT |
345.0200 USDT |
| 2025-05-19 |
343.0300 USDT |
1,378.8231 XMR |
336.9800 USDT |
336.0900 USDT |
348.3700 USDT |
342.2500 USDT |
| 2025-05-18 |
340.0500 USDT |
436.8654 XMR |
336.6400 USDT |
335.4800 USDT |
345.3100 USDT |
339.8500 USDT |
| 2025-05-17 |
335.0700 USDT |
947.1325 XMR |
333.6700 USDT |
332.1000 USDT |
339.7200 USDT |
335.8500 USDT |
| 2025-05-16 |
339.7600 USDT |
832.4578 XMR |
335.3300 USDT |
332.0000 USDT |
343.1200 USDT |
335.1600 USDT |
| 2025-05-15 |
342.6300 USDT |
3,439.4554 XMR |
340.5800 USDT |
333.6600 USDT |
349.4400 USDT |
336.1200 USDT |
| 2025-05-14 |
342.5100 USDT |
1,659.4175 XMR |
341.7200 USDT |
337.1700 USDT |
349.4900 USDT |
341.1800 USDT |
| 2025-05-13 |
339.1600 USDT |
1,750.2380 XMR |
336.7200 USDT |
331.7900 USDT |
346.0800 USDT |
343.3800 USDT |
| 2025-05-12 |
339.8900 USDT |
2,445.6806 XMR |
331.9200 USDT |
329.7900 USDT |
351.0000 USDT |
336.4500 USDT |
| 2025-05-11 |
327.4700 USDT |
1,322.9979 XMR |
325.6600 USDT |
318.3900 USDT |
333.5400 USDT |
333.4500 USDT |
| 2025-05-10 |
322.3700 USDT |
2,355.0910 XMR |
316.2100 USDT |
309.9600 USDT |
333.3200 USDT |
320.4700 USDT |
| 2025-05-09 |
301.8500 USDT |
2,274.5187 XMR |
298.6400 USDT |
295.9300 USDT |
308.9900 USDT |
308.1500 USDT |
| 2025-05-08 |
292.3000 USDT |
2,474.6901 XMR |
283.2100 USDT |
281.3100 USDT |
300.3100 USDT |
299.7200 USDT |
| 2025-05-07 |
284.3900 USDT |
1,875.3914 XMR |
287.6500 USDT |
278.8200 USDT |
291.3500 USDT |
278.9200 USDT |
| 2025-05-06 |
284.5200 USDT |
2,451.6031 XMR |
281.9500 USDT |
273.4000 USDT |
291.6800 USDT |
283.9400 USDT |
| 2025-05-05 |
275.3400 USDT |
1,975.7999 XMR |
280.7200 USDT |
270.4200 USDT |
282.1000 USDT |
277.5900 USDT |
| 2025-05-04 |
273.9500 USDT |
1,905.8338 XMR |
277.9000 USDT |
265.3300 USDT |
280.4000 USDT |
278.6800 USDT |
| 2025-05-03 |
277.1200 USDT |
1,233.3442 XMR |
282.1800 USDT |
270.6600 USDT |
286.0600 USDT |
280.1900 USDT |
| 2025-05-02 |
286.9200 USDT |
7,176.4303 XMR |
271.3600 USDT |
270.4000 USDT |
320.0000 USDT |
282.6600 USDT |
| 2025-05-01 |
279.3600 USDT |
3,532.8447 XMR |
278.7200 USDT |
270.4100 USDT |
289.0000 USDT |
276.0700 USDT |
| 2025-04-30 |
274.9600 USDT |
1,644.8622 XMR |
269.9100 USDT |
266.5100 USDT |
282.1200 USDT |
268.2800 USDT |
| 2025-04-29 |
272.2100 USDT |
5,254.6199 XMR |
258.7000 USDT |
258.6400 USDT |
280.0900 USDT |
265.8500 USDT |
| 2025-04-28 |
275.2700 USDT |
12,018.1488 XMR |
234.7500 USDT |
233.9900 USDT |
336.4700 USDT |
253.9700 USDT |
| 2025-04-27 |
229.4900 USDT |
874.9336 XMR |
230.3800 USDT |
227.6500 USDT |
232.5900 USDT |
229.1500 USDT |
| 2025-04-26 |
228.8900 USDT |
1,945.1707 XMR |
227.9200 USDT |
227.1700 USDT |
229.9800 USDT |
228.8300 USDT |
| 2025-04-25 |
228.9900 USDT |
1,002.1817 XMR |
227.9700 USDT |
226.9000 USDT |
230.8600 USDT |
229.1000 USDT |
| 2025-04-24 |
225.4900 USDT |
1,289.9034 XMR |
230.3500 USDT |
220.3000 USDT |
230.7900 USDT |
227.5700 USDT |
| 2025-04-23 |
228.0200 USDT |
3,452.4976 XMR |
226.9300 USDT |
225.2100 USDT |
230.7900 USDT |
228.9100 USDT |
| 2025-04-22 |
218.1600 USDT |
6,640.2454 XMR |
215.9700 USDT |
214.5200 USDT |
224.6000 USDT |
224.5700 USDT |
| 2025-04-21 |
214.9300 USDT |
2,164.7205 XMR |
214.5500 USDT |
213.0400 USDT |
217.0000 USDT |
214.3500 USDT |
| 2025-04-20 |
216.9200 USDT |
1,309.2607 XMR |
216.0400 USDT |
213.2100 USDT |
220.0200 USDT |
214.4500 USDT |
| 2025-04-19 |
214.4700 USDT |
928.0544 XMR |
215.7200 USDT |
212.0100 USDT |
216.5000 USDT |
213.2300 USDT |
| 2025-04-18 |
217.9900 USDT |
1,392.9386 XMR |
216.9700 USDT |
214.7500 USDT |
220.2000 USDT |
217.4000 USDT |
| 2025-04-17 |
217.9200 USDT |
1,949.0795 XMR |
218.7100 USDT |
215.5000 USDT |
220.0000 USDT |
216.8100 USDT |