Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
376.7179 USDT |
39,138.1860 XMR |
380.8600 USDT |
372.0000 USDT |
382.8200 USDT |
375.8600 USDT |
| 2026-05-22 |
384.2797 USDT |
78,448.5890 XMR |
392.8700 USDT |
377.3900 USDT |
393.0500 USDT |
381.2200 USDT |
| 2026-05-21 |
399.7200 USDT |
87,103.2780 XMR |
404.4400 USDT |
389.6700 USDT |
409.9000 USDT |
392.7700 USDT |
| 2026-05-20 |
397.8188 USDT |
83,815.8940 XMR |
400.2000 USDT |
390.0000 USDT |
407.7400 USDT |
404.8700 USDT |
| 2026-05-19 |
391.9580 USDT |
51,446.1470 XMR |
383.2800 USDT |
383.0300 USDT |
400.5000 USDT |
399.7200 USDT |
| 2026-05-18 |
384.9679 USDT |
56,825.6310 XMR |
389.9800 USDT |
376.5700 USDT |
390.9000 USDT |
383.7100 USDT |
| 2026-05-17 |
392.3197 USDT |
41,509.2650 XMR |
388.5900 USDT |
385.5200 USDT |
397.2700 USDT |
387.1300 USDT |
| 2026-05-16 |
381.4981 USDT |
49,067.5240 XMR |
381.5900 USDT |
373.9100 USDT |
389.2800 USDT |
389.0500 USDT |
| 2026-05-15 |
388.5881 USDT |
75,679.8400 XMR |
395.9200 USDT |
378.0000 USDT |
398.8800 USDT |
381.8700 USDT |
| 2026-05-14 |
398.2107 USDT |
87,319.6310 XMR |
398.3800 USDT |
391.1300 USDT |
404.8500 USDT |
395.5700 USDT |
| 2026-05-13 |
406.1934 USDT |
71,939.9180 XMR |
411.5100 USDT |
390.0000 USDT |
416.3500 USDT |
397.9500 USDT |
| 2026-05-12 |
407.1470 USDT |
87,653.2600 XMR |
416.1700 USDT |
395.2700 USDT |
420.0000 USDT |
411.5600 USDT |
| 2026-05-11 |
410.9343 USDT |
82,935.9680 XMR |
410.7100 USDT |
404.1000 USDT |
420.0000 USDT |
416.6900 USDT |
| 2026-05-10 |
408.0775 USDT |
51,162.6710 XMR |
409.7200 USDT |
401.8300 USDT |
415.3400 USDT |
409.7300 USDT |
| 2026-05-09 |
409.1859 USDT |
77,325.4850 XMR |
399.7200 USDT |
399.1900 USDT |
417.8100 USDT |
409.9900 USDT |
| 2026-05-08 |
398.2198 USDT |
81,141.2180 XMR |
399.8100 USDT |
386.9700 USDT |
408.7400 USDT |
399.6200 USDT |
| 2026-05-07 |
409.8460 USDT |
94,367.2750 XMR |
416.0800 USDT |
394.3200 USDT |
419.7000 USDT |
399.7300 USDT |
| 2026-05-06 |
418.7986 USDT |
128,336.3970 XMR |
412.3100 USDT |
402.4500 USDT |
438.3600 USDT |
415.6000 USDT |
| 2026-05-05 |
409.5512 USDT |
85,544.9320 XMR |
406.6200 USDT |
398.9500 USDT |
428.9700 USDT |
410.0300 USDT |
| 2026-05-04 |
395.9913 USDT |
81,642.5930 XMR |
392.1700 USDT |
384.7900 USDT |
409.2500 USDT |
405.4500 USDT |
| 2026-05-03 |
392.3325 USDT |
74,881.6200 XMR |
383.1800 USDT |
382.6700 USDT |
400.0000 USDT |
392.0900 USDT |
| 2026-05-02 |
384.7596 USDT |
56,795.5570 XMR |
379.7000 USDT |
379.0300 USDT |
388.6200 USDT |
383.2500 USDT |
| 2026-05-01 |
380.4462 USDT |
64,987.3130 XMR |
379.6300 USDT |
374.3300 USDT |
387.8600 USDT |
379.4300 USDT |
| 2026-04-30 |
378.0116 USDT |
69,113.4260 XMR |
376.5800 USDT |
373.9300 USDT |
382.5800 USDT |
379.9200 USDT |
| 2026-04-29 |
378.5013 USDT |
66,285.8630 XMR |
377.6500 USDT |
369.3000 USDT |
386.2000 USDT |
376.6800 USDT |
| 2026-04-28 |
379.5794 USDT |
72,304.7860 XMR |
379.9400 USDT |
372.4900 USDT |
385.3000 USDT |
378.5700 USDT |
| 2026-04-27 |
387.0053 USDT |
75,090.0350 XMR |
391.6100 USDT |
376.6600 USDT |
395.3600 USDT |
381.5200 USDT |
| 2026-04-26 |
388.9196 USDT |
69,098.5040 XMR |
372.4600 USDT |
371.3700 USDT |
405.9600 USDT |
392.9300 USDT |
| 2026-04-25 |
371.6805 USDT |
66,694.6020 XMR |
368.3100 USDT |
365.9100 USDT |
378.2600 USDT |
372.1100 USDT |
| 2026-04-24 |
375.1395 USDT |
60,684.5760 XMR |
379.3700 USDT |
366.0000 USDT |
385.2400 USDT |
368.2500 USDT |
| 2026-04-23 |
372.3385 USDT |
73,723.5730 XMR |
366.5000 USDT |
360.9200 USDT |
379.5300 USDT |
378.4500 USDT |
| 2026-04-22 |
379.1917 USDT |
95,374.8570 XMR |
386.1900 USDT |
366.0700 USDT |
390.1700 USDT |
366.1000 USDT |
| 2026-04-21 |
370.6763 USDT |
95,028.2520 XMR |
353.4100 USDT |
352.0100 USDT |
387.5200 USDT |
385.8300 USDT |
| 2026-04-20 |
352.1424 USDT |
83,168.1570 XMR |
347.0700 USDT |
345.7600 USDT |
355.0000 USDT |
353.6000 USDT |
| 2026-04-19 |
350.3854 USDT |
74,068.6490 XMR |
349.5900 USDT |
344.6000 USDT |
355.0000 USDT |
347.6200 USDT |
| 2026-04-18 |
347.2661 USDT |
80,763.4800 XMR |
348.5400 USDT |
342.2600 USDT |
351.1800 USDT |
349.7300 USDT |
| 2026-04-17 |
348.3365 USDT |
96,865.3100 XMR |
343.6800 USDT |
340.7500 USDT |
355.0000 USDT |
348.4900 USDT |
| 2026-04-16 |
343.8316 USDT |
68,880.2030 XMR |
344.1500 USDT |
340.1000 USDT |
347.8900 USDT |
343.5500 USDT |
| 2026-04-15 |
343.9164 USDT |
90,907.9690 XMR |
344.4500 USDT |
337.4200 USDT |
351.7000 USDT |
345.8100 USDT |
| 2026-04-14 |
349.3017 USDT |
75,145.7810 XMR |
346.9800 USDT |
343.7000 USDT |
355.5800 USDT |
344.3200 USDT |
| 2026-04-13 |
344.9763 USDT |
77,254.7040 XMR |
334.8000 USDT |
334.7900 USDT |
348.0000 USDT |
347.0600 USDT |
| 2026-04-12 |
339.3759 USDT |
63,925.8130 XMR |
338.9700 USDT |
334.6600 USDT |
343.9000 USDT |
334.9200 USDT |
| 2026-04-11 |
338.6815 USDT |
61,872.3270 XMR |
344.3700 USDT |
335.0100 USDT |
345.2700 USDT |
338.5000 USDT |
| 2026-04-10 |
345.3435 USDT |
83,057.4970 XMR |
346.9000 USDT |
340.0000 USDT |
350.8500 USDT |
344.2500 USDT |
| 2026-04-09 |
336.4801 USDT |
61,284.4890 XMR |
327.5300 USDT |
321.1000 USDT |
351.1800 USDT |
346.6600 USDT |
| 2026-04-08 |
337.6474 USDT |
96,145.0220 XMR |
344.0300 USDT |
321.1300 USDT |
358.7100 USDT |
323.9400 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 |