Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
166.1181 USDT |
41,364.8036 XMR |
162.8100 USDT |
161.1400 USDT |
175.3500 USDT |
162.4600 USDT |
| 2024-07-25 |
155.3912 USDT |
54,385.3955 XMR |
160.2800 USDT |
149.9600 USDT |
161.8200 USDT |
158.1700 USDT |
| 2024-07-24 |
162.0379 USDT |
27,059.0044 XMR |
160.7200 USDT |
157.5800 USDT |
165.5300 USDT |
160.7700 USDT |
| 2024-07-23 |
160.2898 USDT |
26,682.0977 XMR |
161.0500 USDT |
157.2600 USDT |
162.9000 USDT |
159.6400 USDT |
| 2024-07-22 |
163.0171 USDT |
25,745.1265 XMR |
164.8500 USDT |
160.1200 USDT |
165.5400 USDT |
161.9900 USDT |
| 2024-07-21 |
163.8719 USDT |
24,912.2703 XMR |
163.3200 USDT |
161.9700 USDT |
165.7500 USDT |
164.2300 USDT |
| 2024-07-20 |
163.0195 USDT |
18,162.8849 XMR |
161.4200 USDT |
161.2600 USDT |
164.8500 USDT |
163.3500 USDT |
| 2024-07-19 |
159.9809 USDT |
14,813.7014 XMR |
160.9600 USDT |
158.1600 USDT |
162.4600 USDT |
161.7000 USDT |
| 2024-07-18 |
160.9120 USDT |
15,440.0453 XMR |
160.4200 USDT |
160.0000 USDT |
162.1200 USDT |
160.9700 USDT |
| 2024-07-17 |
161.3431 USDT |
22,616.6436 XMR |
161.9100 USDT |
158.9600 USDT |
164.2000 USDT |
159.6600 USDT |
| 2024-07-16 |
160.4670 USDT |
38,903.0264 XMR |
158.6900 USDT |
157.2500 USDT |
163.7500 USDT |
161.9800 USDT |
| 2024-07-15 |
159.5529 USDT |
33,138.6236 XMR |
159.8100 USDT |
157.1900 USDT |
162.8400 USDT |
158.5800 USDT |
| 2024-07-14 |
157.1857 USDT |
23,156.5278 XMR |
157.1300 USDT |
154.9800 USDT |
160.0100 USDT |
159.8000 USDT |
| 2024-07-13 |
159.7512 USDT |
19,341.0104 XMR |
159.9600 USDT |
156.6000 USDT |
162.8200 USDT |
157.1900 USDT |
| 2024-07-12 |
159.0840 USDT |
30,826.6488 XMR |
158.4600 USDT |
156.9600 USDT |
161.3300 USDT |
159.6500 USDT |
| 2024-07-11 |
158.3853 USDT |
33,169.3540 XMR |
155.8900 USDT |
155.0100 USDT |
161.9800 USDT |
158.3200 USDT |
| 2024-07-10 |
155.1528 USDT |
26,489.7423 XMR |
155.2500 USDT |
152.6000 USDT |
158.9500 USDT |
158.6500 USDT |
| 2024-07-09 |
154.3254 USDT |
26,957.5982 XMR |
154.3400 USDT |
151.7700 USDT |
155.5200 USDT |
155.0100 USDT |
| 2024-07-08 |
151.6441 USDT |
26,394.2310 XMR |
148.5800 USDT |
144.3600 USDT |
155.3800 USDT |
154.0700 USDT |
| 2024-07-07 |
154.9353 USDT |
23,600.0803 XMR |
158.2000 USDT |
150.8000 USDT |
159.8400 USDT |
151.7600 USDT |
| 2024-07-06 |
156.9400 USDT |
20,321.5712 XMR |
155.2300 USDT |
153.0200 USDT |
160.5500 USDT |
156.3900 USDT |
| 2024-07-05 |
146.7257 USDT |
34,417.0474 XMR |
155.7800 USDT |
133.6300 USDT |
156.8000 USDT |
152.2900 USDT |
| 2024-07-04 |
160.0164 USDT |
29,420.9695 XMR |
165.8800 USDT |
154.9600 USDT |
166.4100 USDT |
158.4400 USDT |
| 2024-07-03 |
167.9544 USDT |
20,604.8489 XMR |
169.0000 USDT |
165.0300 USDT |
171.2100 USDT |
165.9700 USDT |
| 2024-07-02 |
169.3623 USDT |
18,275.0745 XMR |
167.8500 USDT |
167.2500 USDT |
170.8000 USDT |
168.0300 USDT |
| 2024-07-01 |
170.5205 USDT |
31,459.4363 XMR |
168.3600 USDT |
167.1100 USDT |
173.6300 USDT |
168.2700 USDT |
| 2024-06-30 |
168.1284 USDT |
20,049.5495 XMR |
165.2600 USDT |
165.1700 USDT |
170.0000 USDT |
168.2900 USDT |
| 2024-06-29 |
166.9113 USDT |
18,090.2034 XMR |
167.9700 USDT |
165.1700 USDT |
168.8400 USDT |
166.2500 USDT |
| 2024-06-28 |
167.1643 USDT |
12,193.0675 XMR |
166.2700 USDT |
165.7800 USDT |
169.0000 USDT |
166.7700 USDT |
| 2024-06-27 |
165.7636 USDT |
12,061.6599 XMR |
164.7200 USDT |
162.6000 USDT |
167.5700 USDT |
166.0500 USDT |
| 2024-06-26 |
165.1126 USDT |
11,920.6034 XMR |
162.4600 USDT |
161.4300 USDT |
166.9500 USDT |
165.0500 USDT |
| 2024-06-25 |
162.1612 USDT |
12,078.5227 XMR |
159.2600 USDT |
158.4300 USDT |
164.5300 USDT |
163.0000 USDT |
| 2024-06-24 |
162.7377 USDT |
21,049.4568 XMR |
164.3500 USDT |
155.7500 USDT |
167.4000 USDT |
159.0000 USDT |
| 2024-06-23 |
164.4590 USDT |
8,564.1517 XMR |
166.5500 USDT |
161.4200 USDT |
168.1700 USDT |
164.1300 USDT |
| 2024-06-22 |
163.6344 USDT |
12,768.0599 XMR |
160.3200 USDT |
160.3200 USDT |
167.8700 USDT |
167.3800 USDT |
| 2024-06-21 |
165.4796 USDT |
19,625.1033 XMR |
170.0700 USDT |
157.7300 USDT |
172.9100 USDT |
158.5300 USDT |
| 2024-06-20 |
169.3262 USDT |
15,452.7715 XMR |
168.1800 USDT |
167.1200 USDT |
172.4300 USDT |
169.5300 USDT |
| 2024-06-19 |
169.4902 USDT |
15,962.5067 XMR |
169.5600 USDT |
166.5100 USDT |
172.2000 USDT |
169.7300 USDT |
| 2024-06-18 |
170.5727 USDT |
26,892.9953 XMR |
174.0500 USDT |
166.4400 USDT |
174.5200 USDT |
169.7300 USDT |
| 2024-06-17 |
175.0240 USDT |
23,461.3034 XMR |
177.1900 USDT |
171.3000 USDT |
178.9800 USDT |
173.4700 USDT |
| 2024-06-16 |
175.3677 USDT |
9,981.2986 XMR |
177.4000 USDT |
172.4400 USDT |
178.9800 USDT |
177.7900 USDT |
| 2024-06-15 |
172.5965 USDT |
24,666.6177 XMR |
170.3800 USDT |
169.1100 USDT |
176.8000 USDT |
175.0000 USDT |
| 2024-06-14 |
170.3763 USDT |
30,633.7828 XMR |
171.6200 USDT |
163.9400 USDT |
176.9100 USDT |
169.8000 USDT |
| 2024-06-13 |
176.5419 USDT |
23,932.2464 XMR |
180.4000 USDT |
171.3900 USDT |
181.5300 USDT |
173.7000 USDT |
| 2024-06-12 |
177.9536 USDT |
23,690.3368 XMR |
174.6200 USDT |
174.0000 USDT |
181.9400 USDT |
180.6800 USDT |
| 2024-06-11 |
175.0634 USDT |
27,153.2823 XMR |
178.8600 USDT |
167.5200 USDT |
181.0500 USDT |
173.0500 USDT |
| 2024-06-10 |
178.1335 USDT |
32,580.6869 XMR |
173.9500 USDT |
173.8500 USDT |
182.0000 USDT |
180.3100 USDT |
| 2024-06-09 |
171.2443 USDT |
26,821.3489 XMR |
168.9900 USDT |
166.3100 USDT |
176.0900 USDT |
172.3100 USDT |
| 2024-06-08 |
164.5449 USDT |
20,685.8634 XMR |
154.1200 USDT |
154.0700 USDT |
169.3600 USDT |
169.1000 USDT |
| 2024-06-07 |
164.8478 USDT |
28,399.7101 XMR |
164.8600 USDT |
153.5500 USDT |
174.9900 USDT |
154.5700 USDT |