Crypto exchange Kucoin
Market Monero (XMR) / USD Coin (USDC)
Identifier on Kucoin: XMR-USDC12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-01 | 277.2797 USDC | 3,941.1936 XMR | 279.6100 USDC | 270.1500 USDC | 289.6700 USDC | 276.1700 USDC |
| 2025-04-30 | 274.0763 USDC | 3,047.1937 XMR | 269.9900 USDC | 265.5000 USDC | 282.2700 USDC | 271.1200 USDC |
| 2025-04-29 | 271.4719 USDC | 4,646.7207 XMR | 258.5500 USDC | 257.3400 USDC | 279.9800 USDC | 266.9300 USDC |
| 2025-04-28 | 276.8669 USDC | 18,288.9939 XMR | 237.0000 USDC | 235.1000 USDC | 373.6400 USDC | 255.1100 USDC |
| 2025-04-27 | 229.4175 USDC | 3,403.5855 XMR | 230.6400 USDC | 226.7500 USDC | 233.4000 USDC | 229.5500 USDC |
| 2025-04-26 | 228.4808 USDC | 4,288.7597 XMR | 228.0300 USDC | 226.5000 USDC | 230.1800 USDC | 229.2400 USDC |
| 2025-04-25 | 229.3003 USDC | 2,830.7914 XMR | 227.2400 USDC | 226.6800 USDC | 231.1100 USDC | 229.1000 USDC |
| 2025-04-24 | 226.4475 USDC | 2,056.8897 XMR | 230.5500 USDC | 221.5800 USDC | 231.7500 USDC | 225.8900 USDC |
| 2025-04-23 | 228.2022 USDC | 5,397.2675 XMR | 227.6600 USDC | 224.7600 USDC | 231.6600 USDC | 229.5100 USDC |
| 2025-04-22 | 218.7918 USDC | 5,192.5889 XMR | 215.4100 USDC | 214.2700 USDC | 224.8800 USDC | 222.2800 USDC |
| 2025-04-21 | 215.3622 USDC | 3,661.6983 XMR | 214.6000 USDC | 212.8500 USDC | 217.2400 USDC | 215.4500 USDC |
| 2025-04-20 | 215.5590 USDC | 2,849.8538 XMR | 217.1200 USDC | 211.8100 USDC | 220.4000 USDC | 216.8000 USDC |
| 2025-04-19 | 214.5080 USDC | 1,068.3856 XMR | 215.6900 USDC | 211.6800 USDC | 216.2200 USDC | 212.7200 USDC |
| 2025-04-18 | 217.7745 USDC | 1,045.6285 XMR | 216.9700 USDC | 214.8500 USDC | 219.9000 USDC | 217.5600 USDC |
| 2025-04-17 | 217.4890 USDC | 3,252.3482 XMR | 218.9200 USDC | 215.1300 USDC | 220.1300 USDC | 217.8600 USDC |
| 2025-04-16 | 218.4657 USDC | 4,172.8843 XMR | 215.8100 USDC | 215.0400 USDC | 229.8900 USDC | 217.6500 USDC |
| 2025-04-15 | 214.3102 USDC | 1,013.6613 XMR | 215.3100 USDC | 210.5700 USDC | 217.0700 USDC | 215.1800 USDC |
| 2025-04-14 | 207.5946 USDC | 400.3348 XMR | 203.8100 USDC | 203.0300 USDC | 210.5900 USDC | 210.1500 USDC |
| 2025-04-13 | 205.3202 USDC | 1,382.3940 XMR | 207.4900 USDC | 200.6600 USDC | 214.0700 USDC | 202.5800 USDC |
| 2025-04-12 | 208.8953 USDC | 1,256.2013 XMR | 206.9300 USDC | 205.8000 USDC | 211.6100 USDC | 207.4500 USDC |
| 2025-04-11 | 201.5781 USDC | 1,866.8189 XMR | 200.8500 USDC | 198.6300 USDC | 207.4300 USDC | 206.3800 USDC |
| 2025-04-10 | 201.5698 USDC | 720.8165 XMR | 202.5800 USDC | 198.7000 USDC | 205.8200 USDC | 198.7000 USDC |
| 2025-04-09 | 199.1724 USDC | 1,638.2024 XMR | 194.1500 USDC | 192.1800 USDC | 207.0300 USDC | 203.3100 USDC |
| 2025-04-08 | 204.0127 USDC | 4,213.6783 XMR | 204.0500 USDC | 197.3500 USDC | 208.9400 USDC | 200.7900 USDC |
| 2025-04-07 | 197.5485 USDC | 5,657.5717 XMR | 198.4600 USDC | 186.0300 USDC | 204.8600 USDC | 204.7400 USDC |
| 2025-04-06 | 202.9409 USDC | 2,787.7006 XMR | 213.2700 USDC | 198.8200 USDC | 215.8100 USDC | 200.1200 USDC |
| 2025-04-05 | 216.4631 USDC | 608.9935 XMR | 214.6600 USDC | 214.3000 USDC | 219.7700 USDC | 216.1400 USDC |
| 2025-04-04 | 217.0878 USDC | 3,012.6669 XMR | 216.1800 USDC | 212.7900 USDC | 221.7500 USDC | 214.8100 USDC |
| 2025-04-03 | 211.7931 USDC | 643.1136 XMR | 216.5800 USDC | 207.1000 USDC | 217.9600 USDC | 211.8500 USDC |
| 2025-04-02 | 219.6318 USDC | 2,337.2169 XMR | 216.7500 USDC | 213.9800 USDC | 225.8500 USDC | 219.7000 USDC |
| 2025-04-01 | 217.2421 USDC | 556.2950 XMR | 215.4900 USDC | 215.1400 USDC | 219.8700 USDC | 218.6300 USDC |
| 2025-03-31 | 216.7487 USDC | 994.3177 XMR | 217.5400 USDC | 214.0700 USDC | 218.9800 USDC | 214.1900 USDC |
| 2025-03-30 | 216.6766 USDC | 507.3127 XMR | 216.2300 USDC | 215.0800 USDC | 218.4100 USDC | 216.3000 USDC |
| 2025-03-29 | 217.0221 USDC | 1,097.3373 XMR | 217.2100 USDC | 214.5800 USDC | 220.2600 USDC | 215.6900 USDC |
| 2025-03-28 | 218.8132 USDC | 1,002.5212 XMR | 225.4100 USDC | 215.2700 USDC | 226.6500 USDC | 217.0600 USDC |
| 2025-03-27 | 221.3001 USDC | 791.6531 XMR | 223.2000 USDC | 219.6200 USDC | 224.8300 USDC | 223.5700 USDC |
| 2025-03-26 | 225.2056 USDC | 708.9313 XMR | 220.1600 USDC | 214.8900 USDC | 230.8400 USDC | 221.6200 USDC |
| 2025-03-25 | 223.5654 USDC | 3,141.1268 XMR | 219.3400 USDC | 218.2600 USDC | 228.8700 USDC | 220.0300 USDC |
| 2025-03-24 | 218.8090 USDC | 2,213.0446 XMR | 216.0800 USDC | 215.6200 USDC | 224.7600 USDC | 218.7000 USDC |
| 2025-03-23 | 215.3774 USDC | 685.9120 XMR | 214.8100 USDC | 213.7100 USDC | 221.2200 USDC | 215.2300 USDC |
| 2025-03-22 | 214.4506 USDC | 557.5603 XMR | 213.7200 USDC | 212.0300 USDC | 218.6500 USDC | 215.5000 USDC |
| 2025-03-21 | 210.5817 USDC | 45.0984 XMR | 210.6200 USDC | 206.5200 USDC | 213.1800 USDC | 213.1800 USDC |
| 2025-03-20 | 210.1733 USDC | 358.4550 XMR | 207.2800 USDC | 206.4500 USDC | 214.3600 USDC | 211.1400 USDC |
| 2025-03-19 | 207.2340 USDC | 82.9289 XMR | 208.7700 USDC | 205.4300 USDC | 210.8200 USDC | 205.6500 USDC |
| 2025-03-18 | 206.9232 USDC | 116.4930 XMR | 170.0000 USDC | 170.0000 USDC | 212.0000 USDC | 208.6200 USDC |
12