Identifier on Kucoin: XMR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
273.6278 USDC |
3,176.5870 XMR |
279.0400 USDC |
266.1500 USDC |
280.1100 USDC |
270.4300 USDC |
| 2025-08-26 |
266.1905 USDC |
1,777.1310 XMR |
265.5100 USDC |
260.3100 USDC |
278.1400 USDC |
267.7500 USDC |
| 2025-08-25 |
274.1443 USDC |
2,090.6540 XMR |
276.2000 USDC |
269.6300 USDC |
278.8700 USDC |
271.9900 USDC |
| 2025-08-24 |
276.7595 USDC |
3,606.4371 XMR |
265.9800 USDC |
265.0100 USDC |
286.8700 USDC |
278.3800 USDC |
| 2025-08-23 |
266.6163 USDC |
2,460.3430 XMR |
272.2500 USDC |
258.3500 USDC |
274.8000 USDC |
264.1900 USDC |
| 2025-08-22 |
261.2157 USDC |
1,605.6280 XMR |
259.9700 USDC |
255.0000 USDC |
267.8100 USDC |
267.6700 USDC |
| 2025-08-21 |
265.5217 USDC |
2,201.8840 XMR |
255.6300 USDC |
253.3100 USDC |
273.0300 USDC |
271.7500 USDC |
| 2025-08-20 |
261.4501 USDC |
13,545.0460 XMR |
260.9700 USDC |
248.0800 USDC |
272.6000 USDC |
258.4300 USDC |
| 2025-08-19 |
275.2056 USDC |
5,647.4054 XMR |
280.9200 USDC |
267.0100 USDC |
284.6200 USDC |
267.1900 USDC |
| 2025-08-18 |
272.1470 USDC |
5,771.9991 XMR |
270.5900 USDC |
265.0300 USDC |
281.7100 USDC |
276.3300 USDC |
| 2025-08-17 |
265.0870 USDC |
3,068.5880 XMR |
252.3000 USDC |
251.4000 USDC |
274.0100 USDC |
272.3400 USDC |
| 2025-08-16 |
246.4360 USDC |
1,899.7940 XMR |
233.8500 USDC |
233.2500 USDC |
258.5300 USDC |
252.9700 USDC |
| 2025-08-15 |
238.6819 USDC |
653.6555 XMR |
242.4400 USDC |
232.8900 USDC |
246.0000 USDC |
235.2500 USDC |
| 2025-08-14 |
248.7511 USDC |
817.1010 XMR |
251.1100 USDC |
239.7600 USDC |
258.5300 USDC |
240.5900 USDC |
| 2025-08-13 |
253.1919 USDC |
518.6400 XMR |
252.0400 USDC |
245.0500 USDC |
259.0300 USDC |
258.5000 USDC |
| 2025-08-12 |
254.0419 USDC |
4,803.8306 XMR |
267.2300 USDC |
239.5300 USDC |
267.2900 USDC |
253.9800 USDC |
| 2025-08-11 |
269.0493 USDC |
24,707.9475 XMR |
268.4300 USDC |
264.3000 USDC |
278.6300 USDC |
269.6100 USDC |
| 2025-08-10 |
272.1408 USDC |
71,565.9028 XMR |
273.9700 USDC |
261.9500 USDC |
281.3300 USDC |
267.4200 USDC |
| 2025-08-09 |
275.4296 USDC |
55,448.9153 XMR |
273.9100 USDC |
268.3800 USDC |
285.2100 USDC |
271.7800 USDC |
| 2025-08-08 |
266.6319 USDC |
80,188.9434 XMR |
266.9500 USDC |
255.7000 USDC |
277.4800 USDC |
273.6100 USDC |
| 2025-08-07 |
276.3259 USDC |
69,933.4383 XMR |
285.9000 USDC |
246.4500 USDC |
287.8400 USDC |
258.1500 USDC |
| 2025-08-06 |
288.1327 USDC |
78,825.9937 XMR |
291.7500 USDC |
278.1200 USDC |
295.7600 USDC |
285.8100 USDC |
| 2025-08-05 |
298.2227 USDC |
78,383.5933 XMR |
304.4500 USDC |
288.3000 USDC |
305.4700 USDC |
296.6500 USDC |
| 2025-08-04 |
308.9580 USDC |
115,488.9597 XMR |
304.2400 USDC |
303.8000 USDC |
314.8900 USDC |
305.7900 USDC |
| 2025-08-03 |
298.1183 USDC |
113,405.3661 XMR |
295.6300 USDC |
293.6400 USDC |
304.6700 USDC |
304.5800 USDC |
| 2025-08-02 |
294.8857 USDC |
102,709.8516 XMR |
296.9300 USDC |
289.3500 USDC |
300.5600 USDC |
293.4600 USDC |
| 2025-08-01 |
304.6987 USDC |
106,905.5016 XMR |
306.3500 USDC |
298.2900 USDC |
308.3600 USDC |
299.0600 USDC |
| 2025-07-31 |
310.3887 USDC |
104,470.4301 XMR |
308.9200 USDC |
301.5600 USDC |
317.8700 USDC |
306.7100 USDC |
| 2025-07-30 |
311.1968 USDC |
89,771.1003 XMR |
313.9200 USDC |
302.4200 USDC |
317.8400 USDC |
307.0200 USDC |
| 2025-07-29 |
319.1989 USDC |
69,782.1387 XMR |
314.9000 USDC |
314.1700 USDC |
326.2100 USDC |
316.7500 USDC |
| 2025-07-28 |
323.8177 USDC |
84,448.2371 XMR |
325.7100 USDC |
314.2500 USDC |
331.5500 USDC |
314.9500 USDC |
| 2025-07-27 |
324.0790 USDC |
81,556.9194 XMR |
322.0300 USDC |
320.7400 USDC |
329.2100 USDC |
324.6400 USDC |
| 2025-07-26 |
323.8671 USDC |
74,272.2782 XMR |
321.7500 USDC |
319.5700 USDC |
329.5100 USDC |
323.0200 USDC |
| 2025-07-25 |
328.0732 USDC |
121,933.8422 XMR |
326.6700 USDC |
319.3700 USDC |
339.0700 USDC |
321.1400 USDC |
| 2025-07-24 |
321.0107 USDC |
146,488.9162 XMR |
314.3600 USDC |
309.7200 USDC |
328.6400 USDC |
325.6400 USDC |
| 2025-07-23 |
324.1851 USDC |
29,874.4885 XMR |
325.6600 USDC |
307.7600 USDC |
328.8800 USDC |
313.9600 USDC |
| 2025-07-22 |
319.7540 USDC |
16,769.3909 XMR |
319.9500 USDC |
314.4200 USDC |
326.6100 USDC |
319.8600 USDC |
| 2025-07-21 |
323.6244 USDC |
17,813.3763 XMR |
325.6700 USDC |
310.9100 USDC |
332.3000 USDC |
320.5000 USDC |
| 2025-07-20 |
325.8297 USDC |
1,208.6513 XMR |
323.4700 USDC |
321.1100 USDC |
329.7000 USDC |
323.1000 USDC |
| 2025-07-19 |
324.1774 USDC |
2,526.0440 XMR |
321.9200 USDC |
317.6400 USDC |
328.8000 USDC |
325.6200 USDC |
| 2025-07-18 |
333.8662 USDC |
18,915.8612 XMR |
337.5700 USDC |
324.6900 USDC |
341.1000 USDC |
328.2300 USDC |
| 2025-07-17 |
340.8028 USDC |
10,862.9145 XMR |
331.7100 USDC |
331.3900 USDC |
347.9300 USDC |
331.6300 USDC |
| 2025-07-16 |
334.4413 USDC |
10,516.5217 XMR |
333.5500 USDC |
325.2000 USDC |
340.9600 USDC |
330.4100 USDC |
| 2025-07-15 |
336.6190 USDC |
6,179.5878 XMR |
344.5500 USDC |
331.4800 USDC |
345.6200 USDC |
337.4000 USDC |
| 2025-07-14 |
346.7342 USDC |
2,428.1838 XMR |
336.6300 USDC |
335.0300 USDC |
358.4500 USDC |
343.1800 USDC |
| 2025-07-13 |
333.3858 USDC |
2,594.3573 XMR |
333.0100 USDC |
328.2600 USDC |
341.8800 USDC |
337.9900 USDC |
| 2025-07-12 |
329.9209 USDC |
1,234.8040 XMR |
330.3300 USDC |
325.3800 USDC |
335.8000 USDC |
332.7200 USDC |
| 2025-07-11 |
327.6635 USDC |
3,002.0594 XMR |
325.4800 USDC |
322.8500 USDC |
333.5100 USDC |
331.0800 USDC |
| 2025-07-10 |
328.0860 USDC |
3,444.9483 XMR |
326.4700 USDC |
320.9200 USDC |
333.0200 USDC |
322.0500 USDC |
| 2025-07-09 |
319.8527 USDC |
2,446.8122 XMR |
317.6500 USDC |
313.8100 USDC |
326.7400 USDC |
326.7300 USDC |