Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
330.4494 USDT |
25,392.0250 XMR |
331.6900 USDT |
325.7500 USDT |
334.7700 USDT |
328.9900 USDT |
| 2026-02-20 |
333.7297 USDT |
40,633.5530 XMR |
339.0900 USDT |
327.8200 USDT |
340.7300 USDT |
332.9800 USDT |
| 2026-02-19 |
328.9479 USDT |
48,082.9820 XMR |
330.4300 USDT |
322.3600 USDT |
337.0900 USDT |
335.1300 USDT |
| 2026-02-18 |
337.9065 USDT |
27,200.3570 XMR |
333.2200 USDT |
329.8000 USDT |
344.9200 USDT |
334.4000 USDT |
| 2026-02-17 |
333.0731 USDT |
44,041.2220 XMR |
327.0600 USDT |
325.9400 USDT |
344.6700 USDT |
334.8700 USDT |
| 2026-02-16 |
325.2905 USDT |
33,628.2900 XMR |
331.3900 USDT |
315.1800 USDT |
333.3700 USDT |
327.7300 USDT |
| 2026-02-15 |
349.6782 USDT |
26,365.2040 XMR |
357.9700 USDT |
344.2200 USDT |
358.4000 USDT |
346.2200 USDT |
| 2026-02-14 |
356.1239 USDT |
54,633.9600 XMR |
351.9700 USDT |
348.9400 USDT |
364.7800 USDT |
359.9100 USDT |
| 2026-02-13 |
339.5913 USDT |
36,811.0620 XMR |
337.0600 USDT |
330.5400 USDT |
353.0100 USDT |
350.7600 USDT |
| 2026-02-12 |
339.2922 USDT |
40,370.2380 XMR |
346.3400 USDT |
325.1100 USDT |
354.1000 USDT |
330.6100 USDT |
| 2026-02-11 |
343.6740 USDT |
56,186.5930 XMR |
346.5400 USDT |
332.5200 USDT |
362.9400 USDT |
347.1000 USDT |
| 2026-02-10 |
332.4004 USDT |
58,417.7090 XMR |
335.0200 USDT |
319.3200 USDT |
349.7000 USDT |
343.2700 USDT |
| 2026-02-09 |
327.1440 USDT |
60,241.7400 XMR |
319.2200 USDT |
316.1600 USDT |
338.9300 USDT |
333.9400 USDT |
| 2026-02-08 |
327.9474 USDT |
11,795.4840 XMR |
329.8300 USDT |
323.4600 USDT |
333.9800 USDT |
328.1400 USDT |
| 2026-02-07 |
327.8799 USDT |
51,172.9240 XMR |
321.6700 USDT |
316.5900 USDT |
339.4100 USDT |
328.2100 USDT |
| 2026-02-06 |
305.1752 USDT |
105,878.6350 XMR |
292.8900 USDT |
276.2800 USDT |
336.1600 USDT |
323.1000 USDT |
| 2026-02-05 |
363.3476 USDT |
47,711.4640 XMR |
382.4700 USDT |
348.2200 USDT |
383.9600 USDT |
354.2100 USDT |
| 2026-02-04 |
387.3085 USDT |
37,970.1660 XMR |
377.5500 USDT |
376.2700 USDT |
396.0000 USDT |
387.8200 USDT |
| 2026-02-03 |
377.9694 USDT |
70,472.1730 XMR |
386.5900 USDT |
367.0000 USDT |
393.5000 USDT |
371.1300 USDT |
| 2026-02-02 |
401.2342 USDT |
42,220.8793 XMR |
405.5700 USDT |
386.5700 USDT |
422.5800 USDT |
407.5000 USDT |
| 2026-02-01 |
442.7267 USDT |
28,614.9470 XMR |
465.3900 USDT |
425.0000 USDT |
469.8400 USDT |
434.6200 USDT |
| 2026-01-31 |
471.7837 USDT |
124,764.7270 XMR |
461.0000 USDT |
425.2000 USDT |
500.6000 USDT |
462.1600 USDT |
| 2026-01-30 |
440.8649 USDT |
45,444.9160 XMR |
459.8500 USDT |
421.2600 USDT |
465.0800 USDT |
450.9800 USDT |
| 2026-01-29 |
464.1702 USDT |
33,502.0700 XMR |
469.2600 USDT |
431.3500 USDT |
479.3800 USDT |
433.6900 USDT |
| 2026-01-28 |
475.0766 USDT |
42,764.2400 XMR |
470.2100 USDT |
463.6700 USDT |
486.5800 USDT |
468.4500 USDT |
| 2026-01-27 |
470.1808 USDT |
55,768.5170 XMR |
461.7200 USDT |
454.8500 USDT |
481.1800 USDT |
472.6900 USDT |
| 2026-01-26 |
460.1433 USDT |
64,067.9040 XMR |
449.7500 USDT |
445.9600 USDT |
473.9100 USDT |
472.8000 USDT |
| 2026-01-25 |
478.3130 USDT |
75,678.1800 XMR |
503.3900 USDT |
445.0000 USDT |
508.3200 USDT |
446.8000 USDT |
| 2026-01-24 |
515.0120 USDT |
20,677.6050 XMR |
512.9900 USDT |
499.3100 USDT |
531.2000 USDT |
521.1000 USDT |
| 2026-01-23 |
518.7352 USDT |
37,519.0320 XMR |
516.6500 USDT |
506.9600 USDT |
535.2700 USDT |
515.1400 USDT |
| 2026-01-22 |
512.4653 USDT |
45,773.4350 XMR |
522.9100 USDT |
493.6400 USDT |
533.4500 USDT |
507.0800 USDT |
| 2026-01-21 |
494.8617 USDT |
45,209.6930 XMR |
502.7800 USDT |
479.3400 USDT |
510.1100 USDT |
503.7500 USDT |
| 2026-01-20 |
562.8492 USDT |
152,912.6810 XMR |
623.5300 USDT |
496.6000 USDT |
627.0500 USDT |
503.2000 USDT |
| 2026-01-19 |
617.5907 USDT |
155,273.9650 XMR |
572.4900 USDT |
535.2900 USDT |
650.8000 USDT |
614.8100 USDT |
| 2026-01-18 |
581.0412 USDT |
108,979.4580 XMR |
588.6400 USDT |
553.1600 USDT |
607.4000 USDT |
578.9800 USDT |
| 2026-01-17 |
622.4276 USDT |
54,930.8000 XMR |
620.8200 USDT |
609.6000 USDT |
641.7700 USDT |
624.4500 USDT |
| 2026-01-16 |
683.7296 USDT |
94,895.6950 XMR |
678.4700 USDT |
623.8100 USDT |
719.2800 USDT |
632.2600 USDT |
| 2026-01-15 |
712.1175 USDT |
95,132.8360 XMR |
710.8400 USDT |
690.1400 USDT |
754.1200 USDT |
703.0400 USDT |
| 2026-01-14 |
702.1462 USDT |
128,825.8895 XMR |
679.3300 USDT |
666.5000 USDT |
749.1700 USDT |
733.9400 USDT |
| 2026-01-13 |
657.8598 USDT |
128,954.9769 XMR |
632.6800 USDT |
621.5300 USDT |
696.3600 USDT |
670.7400 USDT |
| 2026-01-12 |
576.7869 USDT |
151,736.5095 XMR |
560.5100 USDT |
554.1600 USDT |
613.2100 USDT |
604.2500 USDT |
| 2026-01-11 |
490.4184 USDT |
63,728.6868 XMR |
472.0500 USDT |
471.9400 USDT |
506.8200 USDT |
504.9100 USDT |
| 2026-01-10 |
458.4843 USDT |
36,409.4150 XMR |
451.2800 USDT |
446.9100 USDT |
471.1700 USDT |
470.2400 USDT |
| 2026-01-09 |
456.6604 USDT |
57,430.9560 XMR |
452.1400 USDT |
449.0500 USDT |
464.9100 USDT |
452.7400 USDT |
| 2026-01-08 |
452.8256 USDT |
74,859.3720 XMR |
436.2400 USDT |
430.8400 USDT |
474.1900 USDT |
451.8400 USDT |
| 2026-01-07 |
446.5921 USDT |
35,495.6810 XMR |
441.8300 USDT |
436.4600 USDT |
456.8900 USDT |
437.4500 USDT |
| 2026-01-06 |
443.8002 USDT |
32,495.6090 XMR |
436.1700 USDT |
433.7400 USDT |
450.5100 USDT |
440.2200 USDT |
| 2026-01-05 |
426.9576 USDT |
24,592.6650 XMR |
418.2300 USDT |
416.9100 USDT |
432.6600 USDT |
428.4400 USDT |
| 2026-01-04 |
435.2093 USDT |
17,564.2160 XMR |
434.4300 USDT |
429.1000 USDT |
441.8000 USDT |
436.1500 USDT |
| 2026-01-03 |
429.5224 USDT |
39,750.2700 XMR |
424.8900 USDT |
421.5100 USDT |
437.9000 USDT |
433.7000 USDT |