Identifier on Kucoin: XMR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
313.9539 USDC |
3,130.5730 XMR |
318.5300 USDC |
298.4000 USDC |
323.0400 USDC |
300.8200 USDC |
| 2025-10-15 |
321.9631 USDC |
4,864.7080 XMR |
312.5600 USDC |
311.6700 USDC |
332.1500 USDC |
318.4100 USDC |
| 2025-10-14 |
305.2686 USDC |
1,295.1450 XMR |
310.9700 USDC |
298.8300 USDC |
313.1000 USDC |
309.8400 USDC |
| 2025-10-13 |
312.1730 USDC |
2,071.7090 XMR |
304.0300 USDC |
302.4100 USDC |
317.5200 USDC |
315.0200 USDC |
| 2025-10-12 |
305.3092 USDC |
2,672.8930 XMR |
298.8700 USDC |
292.2200 USDC |
314.8200 USDC |
307.5200 USDC |
| 2025-10-11 |
299.4412 USDC |
4,999.5210 XMR |
293.4300 USDC |
285.2100 USDC |
312.4100 USDC |
300.2800 USDC |
| 2025-10-10 |
315.0371 USDC |
5,821.9890 XMR |
342.8700 USDC |
266.4400 USDC |
345.2600 USDC |
284.4200 USDC |
| 2025-10-09 |
336.0262 USDC |
4,649.3950 XMR |
333.9000 USDC |
328.2200 USDC |
349.8900 USDC |
342.1800 USDC |
| 2025-10-08 |
323.4690 USDC |
2,544.4050 XMR |
318.9000 USDC |
313.2100 USDC |
343.6500 USDC |
341.9900 USDC |
| 2025-10-07 |
320.1015 USDC |
11,720.1550 XMR |
310.9900 USDC |
309.5800 USDC |
327.9200 USDC |
317.4100 USDC |
| 2025-10-06 |
320.8545 USDC |
3,945.7110 XMR |
321.0000 USDC |
313.2200 USDC |
326.8400 USDC |
323.9100 USDC |
| 2025-10-05 |
331.8175 USDC |
2,250.7910 XMR |
330.9200 USDC |
319.6000 USDC |
342.4100 USDC |
321.4600 USDC |
| 2025-10-04 |
324.1061 USDC |
2,283.8840 XMR |
324.3700 USDC |
319.1400 USDC |
329.7100 USDC |
328.5800 USDC |
| 2025-10-03 |
331.3695 USDC |
3,850.1610 XMR |
333.5500 USDC |
326.1800 USDC |
340.3000 USDC |
326.9100 USDC |
| 2025-10-02 |
328.8185 USDC |
8,865.8374 XMR |
312.3500 USDC |
309.6000 USDC |
341.8100 USDC |
333.3300 USDC |
| 2025-10-01 |
300.6531 USDC |
6,076.8510 XMR |
296.0800 USDC |
291.3700 USDC |
307.6400 USDC |
307.5400 USDC |
| 2025-09-30 |
292.9273 USDC |
3,794.9320 XMR |
292.4700 USDC |
288.2900 USDC |
299.6000 USDC |
294.8800 USDC |
| 2025-09-29 |
288.4334 USDC |
927.0980 XMR |
290.4700 USDC |
285.4700 USDC |
292.1400 USDC |
286.3900 USDC |
| 2025-09-28 |
286.5397 USDC |
2,281.3990 XMR |
286.3300 USDC |
283.4000 USDC |
290.8000 USDC |
290.1000 USDC |
| 2025-09-27 |
288.5014 USDC |
6,077.6890 XMR |
287.4600 USDC |
284.3200 USDC |
293.5200 USDC |
286.6100 USDC |
| 2025-09-26 |
292.6648 USDC |
3,176.6810 XMR |
289.0900 USDC |
285.5000 USDC |
298.0800 USDC |
290.1100 USDC |
| 2025-09-25 |
295.1929 USDC |
4,108.3880 XMR |
292.7900 USDC |
289.1100 USDC |
300.0400 USDC |
294.7300 USDC |
| 2025-09-24 |
296.0497 USDC |
3,312.1980 XMR |
290.9900 USDC |
289.7900 USDC |
302.1800 USDC |
291.4800 USDC |
| 2025-09-23 |
291.6320 USDC |
3,104.8560 XMR |
289.2000 USDC |
284.0400 USDC |
296.4700 USDC |
293.5700 USDC |
| 2025-09-22 |
290.3712 USDC |
2,049.0300 XMR |
292.8600 USDC |
281.9000 USDC |
301.2800 USDC |
299.9000 USDC |
| 2025-09-21 |
296.7594 USDC |
3,077.9530 XMR |
299.1300 USDC |
291.8400 USDC |
301.1100 USDC |
294.0100 USDC |
| 2025-09-20 |
296.8999 USDC |
5,448.6220 XMR |
293.9100 USDC |
293.2100 USDC |
300.7300 USDC |
294.9900 USDC |
| 2025-09-19 |
299.3390 USDC |
948.6660 XMR |
298.8500 USDC |
294.9200 USDC |
303.8500 USDC |
300.9300 USDC |
| 2025-09-18 |
297.4586 USDC |
2,347.1460 XMR |
301.6200 USDC |
292.0100 USDC |
302.2200 USDC |
300.8100 USDC |
| 2025-09-17 |
309.9650 USDC |
1,236.3800 XMR |
320.0600 USDC |
303.0000 USDC |
320.3400 USDC |
303.7800 USDC |
| 2025-09-16 |
317.3878 USDC |
2,608.1007 XMR |
305.5900 USDC |
304.0100 USDC |
328.9100 USDC |
322.7600 USDC |
| 2025-09-15 |
301.8549 USDC |
2,886.0760 XMR |
305.9800 USDC |
295.6800 USDC |
308.5600 USDC |
301.1600 USDC |
| 2025-09-14 |
294.6053 USDC |
3,007.7631 XMR |
286.8500 USDC |
258.9400 USDC |
309.5200 USDC |
305.6700 USDC |
| 2025-09-13 |
286.5314 USDC |
3,911.6032 XMR |
284.3700 USDC |
282.9800 USDC |
291.0300 USDC |
285.2400 USDC |
| 2025-09-12 |
276.1798 USDC |
3,376.3070 XMR |
270.7100 USDC |
269.9400 USDC |
282.1100 USDC |
277.4700 USDC |
| 2025-09-11 |
271.8509 USDC |
3,320.6840 XMR |
269.2400 USDC |
268.9500 USDC |
274.1500 USDC |
271.8600 USDC |
| 2025-09-10 |
268.6779 USDC |
4,302.8950 XMR |
266.9100 USDC |
265.4700 USDC |
273.3700 USDC |
268.2400 USDC |
| 2025-09-09 |
270.5812 USDC |
2,810.6530 XMR |
266.4400 USDC |
265.0900 USDC |
275.0000 USDC |
268.7800 USDC |
| 2025-09-08 |
270.8894 USDC |
1,027.4460 XMR |
272.2500 USDC |
268.7400 USDC |
273.1600 USDC |
271.8700 USDC |
| 2025-09-07 |
270.8393 USDC |
1,679.6020 XMR |
268.5100 USDC |
266.2900 USDC |
274.3100 USDC |
271.7200 USDC |
| 2025-09-06 |
267.8049 USDC |
2,163.8610 XMR |
269.9700 USDC |
264.3400 USDC |
272.1700 USDC |
267.1500 USDC |
| 2025-09-05 |
267.9757 USDC |
2,455.9140 XMR |
269.8200 USDC |
263.4800 USDC |
272.9100 USDC |
265.7800 USDC |
| 2025-09-04 |
268.5935 USDC |
3,201.6840 XMR |
270.1100 USDC |
264.5700 USDC |
275.2200 USDC |
267.8100 USDC |
| 2025-09-03 |
269.1897 USDC |
1,658.1000 XMR |
269.8800 USDC |
264.7300 USDC |
272.9800 USDC |
270.4000 USDC |
| 2025-09-02 |
262.5397 USDC |
2,173.8830 XMR |
259.8100 USDC |
257.6000 USDC |
269.0100 USDC |
261.2400 USDC |
| 2025-09-01 |
264.6641 USDC |
2,353.3630 XMR |
261.4600 USDC |
257.7600 USDC |
269.6500 USDC |
259.5100 USDC |
| 2025-08-31 |
259.8244 USDC |
1,449.3260 XMR |
258.8100 USDC |
256.2500 USDC |
265.4100 USDC |
260.3600 USDC |
| 2025-08-30 |
261.0821 USDC |
2,484.8900 XMR |
262.0400 USDC |
254.7400 USDC |
268.1100 USDC |
255.6600 USDC |
| 2025-08-29 |
262.3790 USDC |
1,510.2080 XMR |
267.0500 USDC |
256.3100 USDC |
268.4300 USDC |
257.8700 USDC |
| 2025-08-28 |
271.2257 USDC |
1,999.8120 XMR |
274.5500 USDC |
263.5500 USDC |
277.1900 USDC |
267.7400 USDC |