Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
532.9570 USDT |
44,856.6010 XMR |
540.4500 USDT |
511.6900 USDT |
544.7200 USDT |
519.5700 USDT |
| 2026-09-06 |
538.8620 USDT |
51,911.5470 XMR |
556.3300 USDT |
522.0000 USDT |
559.8100 USDT |
541.4400 USDT |
| 2026-09-05 |
538.7397 USDT |
51,952.9310 XMR |
520.5500 USDT |
518.5500 USDT |
559.6700 USDT |
554.7300 USDT |
| 2026-09-04 |
530.9088 USDT |
115,523.0210 XMR |
520.6900 USDT |
500.0000 USDT |
566.0000 USDT |
521.2500 USDT |
| 2026-09-03 |
515.5374 USDT |
80,626.9980 XMR |
494.1200 USDT |
482.5300 USDT |
531.6200 USDT |
520.4200 USDT |
| 2026-09-02 |
515.1455 USDT |
85,935.1870 XMR |
505.6300 USDT |
490.0200 USDT |
542.8700 USDT |
495.0000 USDT |
| 2026-09-01 |
511.2264 USDT |
69,565.3010 XMR |
521.5400 USDT |
483.3700 USDT |
531.0300 USDT |
505.3000 USDT |
| 2026-08-31 |
519.4969 USDT |
110,276.8130 XMR |
487.0300 USDT |
479.5600 USDT |
550.0000 USDT |
518.0000 USDT |
| 2026-08-30 |
493.7261 USDT |
104,084.6500 XMR |
470.9500 USDT |
466.8600 USDT |
527.5100 USDT |
482.4600 USDT |
| 2026-08-29 |
467.0508 USDT |
37,715.2380 XMR |
472.5400 USDT |
461.3200 USDT |
473.2400 USDT |
470.8800 USDT |
| 2026-08-28 |
467.5439 USDT |
62,126.6290 XMR |
454.8900 USDT |
454.7900 USDT |
478.9700 USDT |
472.1500 USDT |
| 2026-08-27 |
455.3996 USDT |
91,786.1870 XMR |
437.9300 USDT |
435.8100 USDT |
473.9800 USDT |
455.6500 USDT |
| 2026-08-26 |
439.3952 USDT |
50,188.7390 XMR |
439.5500 USDT |
428.7300 USDT |
450.6200 USDT |
437.2000 USDT |
| 2026-08-25 |
443.5813 USDT |
77,275.5260 XMR |
442.7100 USDT |
427.5000 USDT |
454.2900 USDT |
438.6100 USDT |
| 2026-08-24 |
429.7819 USDT |
78,414.7310 XMR |
421.6600 USDT |
414.3600 USDT |
449.4800 USDT |
442.2100 USDT |
| 2026-08-23 |
428.3069 USDT |
66,715.1290 XMR |
433.0500 USDT |
413.5100 USDT |
442.7400 USDT |
422.2400 USDT |
| 2026-08-22 |
430.6955 USDT |
102,735.3270 XMR |
413.1700 USDT |
403.8500 USDT |
465.8800 USDT |
436.1400 USDT |
| 2026-08-21 |
412.6948 USDT |
94,674.3500 XMR |
410.4600 USDT |
403.5000 USDT |
420.1500 USDT |
411.0300 USDT |
| 2026-08-20 |
417.8705 USDT |
94,729.8500 XMR |
422.3900 USDT |
405.5000 USDT |
434.0000 USDT |
415.9600 USDT |
| 2026-08-19 |
416.6484 USDT |
54,226.2760 XMR |
412.5000 USDT |
408.7000 USDT |
431.4300 USDT |
422.4500 USDT |
| 2026-08-18 |
415.1374 USDT |
51,798.0860 XMR |
415.7100 USDT |
409.0000 USDT |
422.3400 USDT |
412.6000 USDT |
| 2026-08-17 |
415.6280 USDT |
48,163.3950 XMR |
410.2300 USDT |
409.2400 USDT |
421.4500 USDT |
415.6700 USDT |
| 2026-08-16 |
412.0743 USDT |
42,411.4830 XMR |
411.3900 USDT |
406.8600 USDT |
419.0300 USDT |
410.4300 USDT |
| 2026-08-15 |
407.4360 USDT |
51,086.0940 XMR |
400.5200 USDT |
400.2700 USDT |
414.0000 USDT |
411.1600 USDT |
| 2026-08-14 |
397.5484 USDT |
46,420.7140 XMR |
393.7800 USDT |
392.1200 USDT |
403.3800 USDT |
400.6500 USDT |
| 2026-08-13 |
400.6635 USDT |
61,933.8210 XMR |
393.8200 USDT |
392.4400 USDT |
409.5600 USDT |
394.1700 USDT |
| 2026-08-12 |
392.4035 USDT |
65,572.3700 XMR |
377.6500 USDT |
374.2700 USDT |
401.7500 USDT |
391.9900 USDT |
| 2026-08-11 |
390.7103 USDT |
55,654.3830 XMR |
397.5200 USDT |
376.9000 USDT |
400.6800 USDT |
377.4400 USDT |
| 2026-08-10 |
394.7257 USDT |
59,910.1200 XMR |
395.1500 USDT |
389.9000 USDT |
401.6000 USDT |
396.7700 USDT |
| 2026-08-09 |
393.9840 USDT |
89,553.6340 XMR |
378.1700 USDT |
377.4500 USDT |
419.4400 USDT |
394.7500 USDT |
| 2026-08-08 |
381.0788 USDT |
58,544.3530 XMR |
379.4800 USDT |
373.4800 USDT |
386.5100 USDT |
377.4100 USDT |
| 2026-08-07 |
371.2702 USDT |
56,903.0930 XMR |
370.1700 USDT |
367.4300 USDT |
379.1500 USDT |
379.0500 USDT |
| 2026-08-06 |
365.2413 USDT |
61,203.1850 XMR |
366.6500 USDT |
359.0200 USDT |
370.9800 USDT |
369.7400 USDT |
| 2026-08-05 |
355.9675 USDT |
67,950.6110 XMR |
351.1300 USDT |
348.0000 USDT |
367.7700 USDT |
365.9800 USDT |
| 2026-08-04 |
361.1701 USDT |
59,292.5160 XMR |
362.9100 USDT |
350.5700 USDT |
366.8200 USDT |
350.5700 USDT |
| 2026-08-03 |
363.2748 USDT |
45,871.4900 XMR |
364.9500 USDT |
360.3300 USDT |
366.3200 USDT |
362.8500 USDT |
| 2026-08-02 |
363.6728 USDT |
50,771.5390 XMR |
364.2600 USDT |
358.7400 USDT |
366.3400 USDT |
364.8900 USDT |
| 2026-08-01 |
363.2159 USDT |
53,050.3360 XMR |
358.5400 USDT |
357.3500 USDT |
368.2000 USDT |
364.9900 USDT |
| 2026-07-31 |
354.7994 USDT |
58,204.6110 XMR |
359.8000 USDT |
347.3200 USDT |
361.5100 USDT |
359.1800 USDT |
| 2026-07-30 |
359.2183 USDT |
69,137.6910 XMR |
353.7400 USDT |
351.1800 USDT |
368.3500 USDT |
361.9200 USDT |
| 2026-07-29 |
349.8509 USDT |
73,274.1650 XMR |
342.2400 USDT |
340.9100 USDT |
355.4800 USDT |
353.7700 USDT |
| 2026-07-28 |
339.7054 USDT |
45,105.7300 XMR |
345.4800 USDT |
333.8700 USDT |
345.8200 USDT |
341.8900 USDT |
| 2026-07-27 |
349.2599 USDT |
52,596.7610 XMR |
354.0100 USDT |
342.4700 USDT |
354.4800 USDT |
346.7200 USDT |
| 2026-07-26 |
361.1608 USDT |
47,937.7580 XMR |
364.6700 USDT |
353.4400 USDT |
370.4000 USDT |
353.9800 USDT |
| 2026-07-25 |
367.1388 USDT |
48,624.1640 XMR |
364.3000 USDT |
361.9400 USDT |
372.5800 USDT |
363.9800 USDT |
| 2026-07-24 |
358.3536 USDT |
78,072.7480 XMR |
355.0400 USDT |
349.9700 USDT |
367.9900 USDT |
364.1000 USDT |
| 2026-07-23 |
352.6969 USDT |
62,305.2360 XMR |
352.7700 USDT |
344.5600 USDT |
358.9700 USDT |
357.0000 USDT |
| 2026-07-22 |
351.6810 USDT |
53,759.5930 XMR |
357.4300 USDT |
345.0100 USDT |
363.6800 USDT |
352.0100 USDT |
| 2026-07-21 |
346.3932 USDT |
78,209.7900 XMR |
337.5700 USDT |
336.9100 USDT |
358.5700 USDT |
358.1700 USDT |
| 2026-07-20 |
335.2939 USDT |
49,755.9640 XMR |
336.9300 USDT |
331.8000 USDT |
339.2700 USDT |
337.9100 USDT |