Identifier on Kucoin: XMR-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-08 |
293.6192 USDC |
3,099.2011 XMR |
283.5600 USDC |
280.5700 USDC |
300.4000 USDC |
295.8300 USDC |
| 2025-05-07 |
285.1337 USDC |
2,066.3429 XMR |
288.0700 USDC |
278.0100 USDC |
292.0500 USDC |
278.5500 USDC |
| 2025-05-06 |
282.7857 USDC |
5,721.3554 XMR |
282.4600 USDC |
272.9600 USDC |
295.9500 USDC |
282.1400 USDC |
| 2025-05-05 |
277.1827 USDC |
8,833.7798 XMR |
280.5900 USDC |
268.7800 USDC |
295.5000 USDC |
278.6700 USDC |
| 2025-05-04 |
274.1846 USDC |
2,973.0506 XMR |
278.4600 USDC |
264.7600 USDC |
280.6500 USDC |
279.3200 USDC |
| 2025-05-03 |
278.4605 USDC |
4,237.0596 XMR |
281.9500 USDC |
270.4100 USDC |
288.9000 USDC |
279.7100 USDC |
| 2025-05-02 |
285.2920 USDC |
7,939.4984 XMR |
271.5500 USDC |
270.2500 USDC |
321.6000 USDC |
282.7300 USDC |
| 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 |