Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-08 |
342.6227 USDT |
2,924.7570 XMR |
344.0300 USDT |
341.3700 USDT |
344.4500 USDT |
342.1800 USDT |
| 2026-04-07 |
330.3259 USDT |
76,924.5770 XMR |
326.0200 USDT |
324.1800 USDT |
345.5800 USDT |
344.5800 USDT |
| 2026-04-06 |
329.1705 USDT |
48,275.0260 XMR |
331.0700 USDT |
323.3300 USDT |
334.3600 USDT |
326.2900 USDT |
| 2026-04-05 |
328.5133 USDT |
31,169.3720 XMR |
325.5800 USDT |
323.3400 USDT |
332.9200 USDT |
331.3500 USDT |
| 2026-04-04 |
318.3034 USDT |
43,460.4220 XMR |
316.8400 USDT |
314.1000 USDT |
326.5000 USDT |
325.5800 USDT |
| 2026-04-03 |
322.7369 USDT |
56,698.1320 XMR |
326.5000 USDT |
313.4200 USDT |
330.0100 USDT |
315.5200 USDT |
| 2026-04-02 |
329.9823 USDT |
62,735.2300 XMR |
337.5500 USDT |
325.0000 USDT |
339.9500 USDT |
326.3300 USDT |
| 2026-04-01 |
335.7715 USDT |
64,272.6890 XMR |
334.5900 USDT |
329.9600 USDT |
339.4100 USDT |
336.7900 USDT |
| 2026-03-31 |
327.7360 USDT |
79,835.2240 XMR |
321.6600 USDT |
320.0000 USDT |
336.1000 USDT |
333.5600 USDT |
| 2026-03-30 |
331.8584 USDT |
60,249.7740 XMR |
327.3000 USDT |
321.0900 USDT |
340.7300 USDT |
322.0300 USDT |
| 2026-03-29 |
327.7611 USDT |
40,988.2490 XMR |
330.1600 USDT |
322.0200 USDT |
332.5500 USDT |
327.3700 USDT |
| 2026-03-28 |
329.9889 USDT |
46,213.6070 XMR |
325.8900 USDT |
321.5400 USDT |
339.2300 USDT |
330.4500 USDT |
| 2026-03-27 |
326.4736 USDT |
55,016.2230 XMR |
329.1600 USDT |
317.0600 USDT |
334.5300 USDT |
325.0500 USDT |
| 2026-03-26 |
332.4358 USDT |
61,181.3140 XMR |
340.7000 USDT |
322.4100 USDT |
341.6400 USDT |
329.2300 USDT |
| 2026-03-25 |
341.3757 USDT |
95,123.6800 XMR |
339.7000 USDT |
336.1500 USDT |
349.3300 USDT |
340.7600 USDT |
| 2026-03-24 |
345.1494 USDT |
58,988.6450 XMR |
350.4300 USDT |
337.5200 USDT |
354.4500 USDT |
340.6200 USDT |
| 2026-03-23 |
356.8123 USDT |
76,713.3710 XMR |
361.7500 USDT |
349.4100 USDT |
365.4400 USDT |
350.5100 USDT |
| 2026-03-22 |
351.6705 USDT |
53,773.6610 XMR |
341.4900 USDT |
338.0000 USDT |
365.2100 USDT |
363.1200 USDT |
| 2026-03-21 |
348.5505 USDT |
32,209.9690 XMR |
348.5400 USDT |
344.4600 USDT |
351.0000 USDT |
344.5300 USDT |
| 2026-03-20 |
343.7199 USDT |
53,425.1350 XMR |
340.0300 USDT |
337.2000 USDT |
351.1600 USDT |
348.1500 USDT |
| 2026-03-19 |
342.2723 USDT |
45,945.6330 XMR |
346.3000 USDT |
336.0100 USDT |
350.3300 USDT |
339.3400 USDT |
| 2026-03-18 |
357.4353 USDT |
71,604.3830 XMR |
368.1000 USDT |
343.4200 USDT |
371.3700 USDT |
347.1200 USDT |
| 2026-03-17 |
371.6908 USDT |
61,503.1280 XMR |
373.3700 USDT |
365.2700 USDT |
378.5000 USDT |
368.9000 USDT |
| 2026-03-16 |
366.8762 USDT |
66,717.2700 XMR |
357.4300 USDT |
356.5300 USDT |
382.3300 USDT |
373.4500 USDT |
| 2026-03-15 |
355.6186 USDT |
45,483.3510 XMR |
355.7500 USDT |
350.0400 USDT |
360.2000 USDT |
358.0600 USDT |
| 2026-03-14 |
360.8803 USDT |
76,380.8610 XMR |
356.0400 USDT |
353.1000 USDT |
369.8300 USDT |
355.2500 USDT |
| 2026-03-13 |
357.6954 USDT |
65,721.8510 XMR |
350.7400 USDT |
349.9100 USDT |
362.8500 USDT |
357.1600 USDT |
| 2026-03-12 |
353.2413 USDT |
52,920.1870 XMR |
352.5600 USDT |
347.7600 USDT |
359.9300 USDT |
350.1400 USDT |
| 2026-03-11 |
352.6610 USDT |
60,401.4890 XMR |
353.2600 USDT |
346.8100 USDT |
364.0700 USDT |
352.5000 USDT |
| 2026-03-10 |
346.6554 USDT |
53,298.0040 XMR |
340.8500 USDT |
340.0000 USDT |
354.2000 USDT |
353.5600 USDT |
| 2026-03-09 |
344.8632 USDT |
60,693.8830 XMR |
334.5300 USDT |
333.4000 USDT |
353.1600 USDT |
340.2100 USDT |
| 2026-03-08 |
340.6762 USDT |
43,389.3550 XMR |
344.4500 USDT |
334.2100 USDT |
347.3500 USDT |
334.8600 USDT |
| 2026-03-07 |
349.6288 USDT |
52,523.1660 XMR |
351.9000 USDT |
344.6200 USDT |
354.4700 USDT |
345.1400 USDT |
| 2026-03-06 |
353.5214 USDT |
64,071.4290 XMR |
361.2900 USDT |
341.5200 USDT |
366.8300 USDT |
351.8900 USDT |
| 2026-03-05 |
366.2989 USDT |
97,447.0320 XMR |
355.4400 USDT |
353.1400 USDT |
376.4700 USDT |
362.0200 USDT |
| 2026-03-04 |
347.0176 USDT |
51,987.0340 XMR |
341.0600 USDT |
338.0000 USDT |
365.9600 USDT |
362.4100 USDT |
| 2026-03-03 |
340.3052 USDT |
19,495.1840 XMR |
347.7100 USDT |
336.0000 USDT |
348.2700 USDT |
339.0100 USDT |
| 2026-03-02 |
347.5742 USDT |
37,069.2340 XMR |
340.8900 USDT |
338.8800 USDT |
354.0000 USDT |
349.5000 USDT |
| 2026-03-01 |
343.8716 USDT |
53,955.5050 XMR |
336.2600 USDT |
334.4100 USDT |
350.5400 USDT |
338.3300 USDT |
| 2026-02-28 |
333.5699 USDT |
57,494.3430 XMR |
337.8300 USDT |
323.9600 USDT |
344.5600 USDT |
330.1200 USDT |
| 2026-02-27 |
344.6669 USDT |
56,328.0280 XMR |
342.5900 USDT |
334.2500 USDT |
356.0700 USDT |
334.9800 USDT |
| 2026-02-26 |
343.1235 USDT |
70,165.4920 XMR |
344.9500 USDT |
335.0600 USDT |
351.5100 USDT |
344.4100 USDT |
| 2026-02-25 |
335.7325 USDT |
53,217.2000 XMR |
321.5900 USDT |
320.7100 USDT |
346.7400 USDT |
339.6300 USDT |
| 2026-02-24 |
318.4866 USDT |
67,660.1960 XMR |
307.8700 USDT |
302.1900 USDT |
330.0000 USDT |
326.5000 USDT |
| 2026-02-23 |
316.9281 USDT |
48,628.6770 XMR |
328.2400 USDT |
306.7600 USDT |
328.9200 USDT |
314.2200 USDT |
| 2026-02-22 |
322.5803 USDT |
31,982.0160 XMR |
326.3300 USDT |
317.9000 USDT |
326.5400 USDT |
319.1700 USDT |
| 2026-02-21 |
329.4546 USDT |
45,978.0130 XMR |
331.6900 USDT |
325.0000 USDT |
334.7700 USDT |
325.4300 USDT |
| 2026-02-20 |
333.7297 USDT |
40,633.5530 XMR |
339.0900 USDT |
327.8200 USDT |
340.7300 USDT |
332.9800 USDT |
| 2026-02-19 |
328.9479 USDT |
48,082.9820 XMR |
330.4300 USDT |
322.3600 USDT |
337.0900 USDT |
335.1300 USDT |
| 2026-02-18 |
337.9065 USDT |
27,200.3570 XMR |
333.2200 USDT |
329.8000 USDT |
344.9200 USDT |
334.4000 USDT |