Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-17 |
328.2019 USDT |
39,964.0750 XMR |
335.0000 USDT |
320.5100 USDT |
337.4100 USDT |
323.5900 USDT |
| 2026-07-16 |
333.9951 USDT |
61,185.0370 XMR |
330.1400 USDT |
326.7800 USDT |
339.1200 USDT |
335.1400 USDT |
| 2026-07-15 |
330.0533 USDT |
79,785.3600 XMR |
331.0600 USDT |
323.4800 USDT |
334.9800 USDT |
330.1700 USDT |
| 2026-07-14 |
326.2568 USDT |
70,366.6090 XMR |
321.8900 USDT |
320.1500 USDT |
332.0000 USDT |
331.0000 USDT |
| 2026-07-13 |
325.5549 USDT |
77,690.1460 XMR |
324.3400 USDT |
318.0600 USDT |
335.7300 USDT |
322.3700 USDT |
| 2026-07-12 |
328.0205 USDT |
63,514.2020 XMR |
322.8900 USDT |
321.9200 USDT |
331.9700 USDT |
324.1800 USDT |
| 2026-07-11 |
321.9345 USDT |
48,466.3010 XMR |
322.5400 USDT |
318.7800 USDT |
325.3700 USDT |
323.4800 USDT |
| 2026-07-10 |
319.6817 USDT |
66,125.0850 XMR |
313.9800 USDT |
312.9700 USDT |
326.2700 USDT |
322.6000 USDT |
| 2026-07-09 |
318.1123 USDT |
80,149.4860 XMR |
319.9000 USDT |
312.8500 USDT |
327.0000 USDT |
314.4300 USDT |
| 2026-07-08 |
324.2776 USDT |
92,922.1750 XMR |
335.4000 USDT |
317.0200 USDT |
336.9900 USDT |
320.3000 USDT |
| 2026-07-07 |
329.5928 USDT |
77,743.4030 XMR |
323.5600 USDT |
322.0000 USDT |
336.3600 USDT |
335.4100 USDT |
| 2026-07-06 |
321.9030 USDT |
67,205.6840 XMR |
327.5200 USDT |
316.0100 USDT |
327.6800 USDT |
323.6000 USDT |
| 2026-07-05 |
328.3571 USDT |
83,557.4160 XMR |
328.5100 USDT |
321.3900 USDT |
333.7200 USDT |
328.0900 USDT |
| 2026-07-04 |
329.2700 USDT |
88,709.5220 XMR |
324.4100 USDT |
318.8600 USDT |
335.4000 USDT |
328.7200 USDT |
| 2026-07-03 |
321.3594 USDT |
75,543.8160 XMR |
317.8900 USDT |
314.7000 USDT |
328.5000 USDT |
325.5300 USDT |
| 2026-07-02 |
311.9110 USDT |
82,270.0600 XMR |
309.1700 USDT |
304.8200 USDT |
318.7800 USDT |
317.7700 USDT |
| 2026-07-01 |
307.2033 USDT |
103,704.4860 XMR |
303.8100 USDT |
301.7700 USDT |
316.5000 USDT |
309.9700 USDT |
| 2026-06-30 |
309.3453 USDT |
101,105.9320 XMR |
315.5500 USDT |
301.0000 USDT |
316.7900 USDT |
303.9600 USDT |
| 2026-06-29 |
309.6320 USDT |
103,828.5350 XMR |
311.3500 USDT |
303.1600 USDT |
316.9300 USDT |
316.7800 USDT |
| 2026-06-28 |
312.5088 USDT |
89,028.9220 XMR |
313.5900 USDT |
306.3400 USDT |
317.7300 USDT |
312.9900 USDT |
| 2026-06-27 |
316.2630 USDT |
57,708.2070 XMR |
321.6500 USDT |
310.8700 USDT |
324.4300 USDT |
313.2700 USDT |
| 2026-06-26 |
314.0705 USDT |
102,861.6140 XMR |
307.9600 USDT |
302.2100 USDT |
326.0300 USDT |
320.9400 USDT |
| 2026-06-25 |
310.6214 USDT |
109,011.5090 XMR |
315.0700 USDT |
299.0000 USDT |
321.2800 USDT |
307.9500 USDT |
| 2026-06-24 |
319.8489 USDT |
97,434.6510 XMR |
318.7900 USDT |
306.3400 USDT |
332.0000 USDT |
314.6900 USDT |
| 2026-06-23 |
319.7650 USDT |
134,758.5010 XMR |
317.4100 USDT |
310.3200 USDT |
331.5600 USDT |
319.0600 USDT |
| 2026-06-22 |
326.9211 USDT |
89,880.0510 XMR |
320.8600 USDT |
316.5200 USDT |
334.9300 USDT |
317.2000 USDT |
| 2026-06-21 |
318.7429 USDT |
67,680.4360 XMR |
321.2800 USDT |
308.4600 USDT |
324.9300 USDT |
320.6600 USDT |
| 2026-06-20 |
314.6963 USDT |
73,371.7600 XMR |
314.5500 USDT |
300.0000 USDT |
323.8300 USDT |
320.7600 USDT |
| 2026-06-19 |
317.4443 USDT |
107,848.0970 XMR |
319.4500 USDT |
304.5300 USDT |
333.5900 USDT |
314.7900 USDT |
| 2026-06-18 |
327.9646 USDT |
103,509.0340 XMR |
337.2200 USDT |
316.8400 USDT |
339.4600 USDT |
319.1200 USDT |
| 2026-06-17 |
341.5551 USDT |
94,991.5490 XMR |
345.7400 USDT |
331.5000 USDT |
354.7900 USDT |
336.5600 USDT |
| 2026-06-16 |
344.4725 USDT |
84,518.4120 XMR |
347.9300 USDT |
331.9300 USDT |
355.5600 USDT |
345.7400 USDT |
| 2026-06-15 |
351.0558 USDT |
135,002.6710 XMR |
341.5400 USDT |
331.2600 USDT |
382.9900 USDT |
348.1600 USDT |
| 2026-06-14 |
339.5200 USDT |
58,785.7700 XMR |
338.4300 USDT |
332.2000 USDT |
346.0000 USDT |
336.7500 USDT |
| 2026-06-13 |
343.3937 USDT |
76,829.0040 XMR |
353.7400 USDT |
334.5300 USDT |
354.4400 USDT |
338.7800 USDT |
| 2026-06-12 |
378.0206 USDT |
185,595.8980 XMR |
388.7600 USDT |
343.5300 USDT |
475.0000 USDT |
353.9700 USDT |
| 2026-06-11 |
360.7877 USDT |
110,697.3600 XMR |
335.4800 USDT |
335.0600 USDT |
391.3000 USDT |
391.1000 USDT |
| 2026-06-10 |
319.8005 USDT |
85,708.0730 XMR |
311.9000 USDT |
306.5200 USDT |
337.2500 USDT |
336.6300 USDT |
| 2026-06-09 |
316.5311 USDT |
80,925.7250 XMR |
315.1500 USDT |
304.1900 USDT |
330.4300 USDT |
310.9900 USDT |
| 2026-06-08 |
313.1329 USDT |
75,350.0440 XMR |
302.7700 USDT |
298.9600 USDT |
320.5100 USDT |
315.4100 USDT |
| 2026-06-07 |
304.3139 USDT |
70,875.3530 XMR |
295.9900 USDT |
292.1500 USDT |
315.5700 USDT |
302.8400 USDT |
| 2026-06-06 |
301.2276 USDT |
77,752.9890 XMR |
309.0800 USDT |
292.0900 USDT |
313.8500 USDT |
295.6200 USDT |
| 2026-06-05 |
324.4571 USDT |
142,538.1400 XMR |
373.7700 USDT |
302.2200 USDT |
378.2400 USDT |
307.1500 USDT |
| 2026-06-04 |
356.0203 USDT |
104,304.7410 XMR |
363.6200 USDT |
339.5100 USDT |
385.0000 USDT |
373.1100 USDT |
| 2026-06-03 |
345.9575 USDT |
116,392.8880 XMR |
325.9900 USDT |
325.5500 USDT |
366.3700 USDT |
357.0000 USDT |
| 2026-06-02 |
338.5951 USDT |
132,417.8390 XMR |
344.6200 USDT |
321.0300 USDT |
354.2300 USDT |
325.8700 USDT |
| 2026-06-01 |
359.5652 USDT |
117,911.4670 XMR |
367.9200 USDT |
339.9100 USDT |
373.6400 USDT |
344.0300 USDT |
| 2026-05-31 |
366.7906 USDT |
72,826.3240 XMR |
370.5900 USDT |
358.6200 USDT |
380.5000 USDT |
367.9200 USDT |
| 2026-05-30 |
394.0656 USDT |
162,801.0720 XMR |
397.5400 USDT |
366.1600 USDT |
422.6700 USDT |
370.6300 USDT |
| 2026-05-29 |
370.4911 USDT |
105,275.1780 XMR |
354.1100 USDT |
352.5000 USDT |
403.4900 USDT |
397.8700 USDT |