Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
401.8268 USDT |
48,359.3650 XMR |
402.5300 USDT |
395.0000 USDT |
407.1500 USDT |
399.7600 USDT |
| 2025-12-04 |
404.9876 USDT |
83,300.5590 XMR |
407.9000 USDT |
400.0100 USDT |
411.4000 USDT |
402.0300 USDT |
| 2025-12-03 |
406.1076 USDT |
95,901.4130 XMR |
397.5400 USDT |
392.3300 USDT |
418.0000 USDT |
410.2800 USDT |
| 2025-12-02 |
398.2152 USDT |
129,289.6000 XMR |
404.9600 USDT |
386.3400 USDT |
428.1100 USDT |
409.3900 USDT |
| 2025-12-01 |
421.7414 USDT |
63,155.6270 XMR |
438.5100 USDT |
403.6100 USDT |
441.9200 USDT |
412.9000 USDT |
| 2025-11-30 |
414.8659 USDT |
52,232.7400 XMR |
412.5800 USDT |
408.3300 USDT |
420.0000 USDT |
410.9000 USDT |
| 2025-11-29 |
412.3687 USDT |
99,681.2270 XMR |
411.4600 USDT |
406.9200 USDT |
419.4800 USDT |
413.1200 USDT |
| 2025-11-28 |
408.8329 USDT |
96,747.7960 XMR |
410.2900 USDT |
401.2800 USDT |
419.9400 USDT |
407.1000 USDT |
| 2025-11-27 |
397.0744 USDT |
92,210.7340 XMR |
398.8100 USDT |
390.1100 USDT |
412.4000 USDT |
411.2200 USDT |
| 2025-11-26 |
397.0935 USDT |
120,160.6320 XMR |
384.8000 USDT |
384.0900 USDT |
406.2000 USDT |
400.6500 USDT |
| 2025-11-25 |
391.0162 USDT |
60,361.2700 XMR |
386.8200 USDT |
383.4000 USDT |
401.6700 USDT |
386.3400 USDT |
| 2025-11-24 |
386.0698 USDT |
85,069.5980 XMR |
389.2600 USDT |
379.3100 USDT |
393.9900 USDT |
380.2300 USDT |
| 2025-11-23 |
392.8195 USDT |
91,948.2790 XMR |
369.8500 USDT |
368.4500 USDT |
410.2600 USDT |
397.1500 USDT |
| 2025-11-22 |
351.3739 USDT |
103,575.0490 XMR |
335.6100 USDT |
335.0900 USDT |
371.3900 USDT |
362.8900 USDT |
| 2025-11-21 |
336.2434 USDT |
104,305.4870 XMR |
339.7800 USDT |
319.2600 USDT |
353.8500 USDT |
330.6900 USDT |
| 2025-11-20 |
359.0836 USDT |
123,942.1990 XMR |
367.4400 USDT |
335.3300 USDT |
377.0000 USDT |
341.8100 USDT |
| 2025-11-19 |
377.9701 USDT |
74,966.7110 XMR |
402.9400 USDT |
353.0800 USDT |
404.2200 USDT |
380.4900 USDT |
| 2025-11-18 |
405.2829 USDT |
96,514.2580 XMR |
406.1000 USDT |
391.8700 USDT |
415.0000 USDT |
412.7300 USDT |
| 2025-11-17 |
404.3766 USDT |
64,409.0010 XMR |
407.8200 USDT |
391.9200 USDT |
415.0000 USDT |
412.3000 USDT |
| 2025-11-16 |
414.4832 USDT |
149,776.4110 XMR |
418.5500 USDT |
383.7300 USDT |
437.4800 USDT |
398.7800 USDT |
| 2025-11-15 |
417.7178 USDT |
99,533.2030 XMR |
391.5900 USDT |
391.5900 USDT |
431.6400 USDT |
426.6100 USDT |
| 2025-11-14 |
389.9424 USDT |
100,228.0370 XMR |
385.8200 USDT |
377.1400 USDT |
401.2300 USDT |
395.8000 USDT |
| 2025-11-13 |
388.0788 USDT |
101,050.9480 XMR |
388.2800 USDT |
371.3500 USDT |
404.0000 USDT |
373.4500 USDT |
| 2025-11-12 |
382.1922 USDT |
112,108.2000 XMR |
367.9600 USDT |
366.5600 USDT |
392.9500 USDT |
384.5600 USDT |
| 2025-11-11 |
380.3963 USDT |
121,828.6810 XMR |
387.5800 USDT |
367.0500 USDT |
396.7900 USDT |
387.1700 USDT |
| 2025-11-10 |
413.9241 USDT |
102,312.4325 XMR |
417.7200 USDT |
386.6200 USDT |
429.1000 USDT |
390.3200 USDT |
| 2025-11-09 |
427.0342 USDT |
276,329.0196 XMR |
365.3600 USDT |
365.0000 USDT |
471.2200 USDT |
415.6900 USDT |
| 2025-11-08 |
364.1669 USDT |
98,085.4960 XMR |
367.3200 USDT |
355.2300 USDT |
373.8800 USDT |
367.2000 USDT |
| 2025-11-07 |
364.0324 USDT |
32,386.3430 XMR |
361.4800 USDT |
358.7000 USDT |
368.4300 USDT |
367.9300 USDT |
| 2025-11-06 |
347.2799 USDT |
53,702.1630 XMR |
342.0700 USDT |
338.4300 USDT |
359.9600 USDT |
356.5300 USDT |
| 2025-11-05 |
353.5069 USDT |
99,656.0248 XMR |
338.6500 USDT |
325.8500 USDT |
380.2300 USDT |
364.9700 USDT |
| 2025-11-04 |
343.3054 USDT |
82,441.4520 XMR |
345.3900 USDT |
334.8700 USDT |
352.1500 USDT |
345.2100 USDT |
| 2025-11-03 |
341.8146 USDT |
63,387.9890 XMR |
347.2600 USDT |
330.8200 USDT |
354.1000 USDT |
347.7300 USDT |
| 2025-11-02 |
350.6890 USDT |
104,254.8527 XMR |
348.3700 USDT |
339.7500 USDT |
364.8500 USDT |
346.3400 USDT |
| 2025-11-01 |
343.6379 USDT |
104,048.7239 XMR |
334.9400 USDT |
331.0000 USDT |
354.7700 USDT |
343.3900 USDT |
| 2025-10-31 |
324.5337 USDT |
63,003.9010 XMR |
322.7400 USDT |
318.4000 USDT |
330.9000 USDT |
323.2700 USDT |
| 2025-10-30 |
326.6842 USDT |
90,964.1990 XMR |
336.1100 USDT |
320.0200 USDT |
340.4600 USDT |
323.7600 USDT |
| 2025-10-29 |
339.7104 USDT |
81,488.5120 XMR |
335.0400 USDT |
330.8400 USDT |
345.9400 USDT |
342.1800 USDT |
| 2025-10-28 |
340.7691 USDT |
88,860.4690 XMR |
341.2800 USDT |
332.3300 USDT |
346.5400 USDT |
338.2200 USDT |
| 2025-10-27 |
345.7232 USDT |
64,164.9319 XMR |
347.9100 USDT |
335.8100 USDT |
351.2500 USDT |
339.5500 USDT |
| 2025-10-26 |
337.3459 USDT |
51,935.5250 XMR |
333.4300 USDT |
333.0500 USDT |
341.7300 USDT |
340.6000 USDT |
| 2025-10-25 |
331.0435 USDT |
82,898.7670 XMR |
327.4600 USDT |
323.3800 USDT |
341.6400 USDT |
337.2600 USDT |
| 2025-10-24 |
326.6073 USDT |
103,140.9140 XMR |
323.4800 USDT |
321.2200 USDT |
331.5500 USDT |
327.2900 USDT |
| 2025-10-23 |
324.8284 USDT |
107,548.3983 XMR |
311.9600 USDT |
309.9400 USDT |
343.3200 USDT |
319.7000 USDT |
| 2025-10-22 |
308.3588 USDT |
56,788.3190 XMR |
304.6600 USDT |
304.4800 USDT |
313.1000 USDT |
307.0200 USDT |
| 2025-10-21 |
310.2279 USDT |
86,030.3040 XMR |
308.9700 USDT |
300.6000 USDT |
317.5000 USDT |
314.0700 USDT |
| 2025-10-20 |
315.7715 USDT |
109,148.7940 XMR |
315.4800 USDT |
307.2100 USDT |
323.7400 USDT |
308.5600 USDT |
| 2025-10-19 |
314.1855 USDT |
84,086.6730 XMR |
307.0700 USDT |
306.5700 USDT |
320.2600 USDT |
318.3800 USDT |
| 2025-10-18 |
304.3956 USDT |
105,995.3930 XMR |
291.1400 USDT |
289.3600 USDT |
316.7200 USDT |
309.7800 USDT |
| 2025-10-17 |
291.1620 USDT |
100,884.0830 XMR |
299.9400 USDT |
279.1000 USDT |
302.2000 USDT |
287.3000 USDT |