Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
394.2904 USDT |
40,340.7097 XMR |
391.5200 USDT |
383.9700 USDT |
405.0000 USDT |
401.6400 USDT |
| 2025-05-23 |
390.1106 USDT |
109,095.2411 XMR |
386.1600 USDT |
375.5700 USDT |
401.6800 USDT |
398.4900 USDT |
| 2025-05-22 |
397.9519 USDT |
160,799.3904 XMR |
395.4900 USDT |
383.4700 USDT |
411.1900 USDT |
386.3700 USDT |
| 2025-05-21 |
369.3614 USDT |
142,079.5565 XMR |
352.2300 USDT |
348.9900 USDT |
404.1400 USDT |
397.4000 USDT |
| 2025-05-20 |
348.3430 USDT |
88,134.0036 XMR |
342.5700 USDT |
342.3400 USDT |
356.9900 USDT |
352.1200 USDT |
| 2025-05-19 |
343.2000 USDT |
71,352.4519 XMR |
337.3000 USDT |
335.8600 USDT |
346.7000 USDT |
341.7400 USDT |
| 2025-05-18 |
341.1995 USDT |
51,087.0078 XMR |
336.5000 USDT |
334.3900 USDT |
345.7000 USDT |
343.9900 USDT |
| 2025-05-17 |
335.6629 USDT |
65,774.9979 XMR |
333.9200 USDT |
331.9000 USDT |
340.9100 USDT |
335.0100 USDT |
| 2025-05-16 |
338.9901 USDT |
114,141.1893 XMR |
335.5700 USDT |
331.3100 USDT |
344.0000 USDT |
334.7100 USDT |
| 2025-05-15 |
343.7286 USDT |
92,240.4724 XMR |
340.2600 USDT |
336.0700 USDT |
349.5000 USDT |
343.7500 USDT |
| 2025-05-14 |
342.6130 USDT |
94,589.6835 XMR |
341.8000 USDT |
336.2900 USDT |
349.5000 USDT |
344.5200 USDT |
| 2025-05-13 |
338.9322 USDT |
106,838.8751 XMR |
337.0000 USDT |
331.4000 USDT |
346.4500 USDT |
339.0000 USDT |
| 2025-05-12 |
340.2897 USDT |
160,821.3498 XMR |
332.2000 USDT |
329.6300 USDT |
353.5800 USDT |
336.2700 USDT |
| 2025-05-11 |
326.4383 USDT |
74,983.2290 XMR |
325.8900 USDT |
317.6100 USDT |
333.2700 USDT |
330.3600 USDT |
| 2025-05-10 |
318.5861 USDT |
84,605.2570 XMR |
318.0000 USDT |
309.0100 USDT |
333.8600 USDT |
333.1900 USDT |
| 2025-05-09 |
301.8101 USDT |
99,944.2664 XMR |
299.1400 USDT |
295.3500 USDT |
312.1400 USDT |
310.6700 USDT |
| 2025-05-08 |
292.4743 USDT |
167,835.7894 XMR |
283.5500 USDT |
280.2000 USDT |
300.0000 USDT |
296.6200 USDT |
| 2025-05-07 |
285.4053 USDT |
100,108.3316 XMR |
288.0000 USDT |
278.3700 USDT |
292.6200 USDT |
280.8100 USDT |
| 2025-05-06 |
283.2036 USDT |
131,148.0353 XMR |
282.5400 USDT |
273.0500 USDT |
291.7300 USDT |
281.3300 USDT |
| 2025-05-05 |
275.5370 USDT |
166,100.8473 XMR |
280.6400 USDT |
267.8500 USDT |
283.0000 USDT |
275.5000 USDT |
| 2025-05-04 |
273.6947 USDT |
100,786.4936 XMR |
278.1100 USDT |
262.6200 USDT |
280.2800 USDT |
279.4000 USDT |
| 2025-05-03 |
276.4303 USDT |
70,730.0857 XMR |
282.0100 USDT |
270.4300 USDT |
285.3500 USDT |
278.2100 USDT |
| 2025-05-02 |
281.4051 USDT |
163,896.8266 XMR |
271.2200 USDT |
270.0000 USDT |
292.9900 USDT |
283.1600 USDT |
| 2025-05-01 |
278.8411 USDT |
100,819.7286 XMR |
278.8500 USDT |
270.0700 USDT |
295.9700 USDT |
275.9700 USDT |
| 2025-04-30 |
273.4349 USDT |
131,625.5533 XMR |
270.0000 USDT |
265.7900 USDT |
282.4700 USDT |
270.9400 USDT |
| 2025-04-29 |
270.4144 USDT |
154,893.2872 XMR |
258.7700 USDT |
258.0500 USDT |
279.9600 USDT |
266.9800 USDT |
| 2025-04-28 |
278.6641 USDT |
564,671.1286 XMR |
236.7500 USDT |
234.7000 USDT |
391.0400 USDT |
255.1600 USDT |
| 2025-04-27 |
229.6420 USDT |
48,674.8334 XMR |
230.6100 USDT |
227.0700 USDT |
233.3900 USDT |
229.3300 USDT |
| 2025-04-26 |
228.7949 USDT |
62,060.5786 XMR |
227.9500 USDT |
226.8200 USDT |
230.6100 USDT |
229.4500 USDT |
| 2025-04-25 |
229.0936 USDT |
77,573.8792 XMR |
227.5600 USDT |
226.1400 USDT |
231.3300 USDT |
228.2900 USDT |
| 2025-04-24 |
226.1429 USDT |
83,607.9361 XMR |
230.3900 USDT |
221.3500 USDT |
230.9500 USDT |
225.2000 USDT |
| 2025-04-23 |
228.2106 USDT |
103,118.3325 XMR |
227.3600 USDT |
224.7000 USDT |
231.4800 USDT |
229.3700 USDT |
| 2025-04-22 |
217.6573 USDT |
66,748.2600 XMR |
215.6200 USDT |
214.6500 USDT |
222.0000 USDT |
220.4300 USDT |
| 2025-04-21 |
215.3092 USDT |
115,520.7126 XMR |
214.4000 USDT |
212.5800 USDT |
217.4800 USDT |
215.0900 USDT |
| 2025-04-20 |
216.3466 USDT |
86,479.9766 XMR |
217.0800 USDT |
212.9100 USDT |
220.9900 USDT |
215.0800 USDT |
| 2025-04-19 |
214.0072 USDT |
87,532.9674 XMR |
215.5600 USDT |
211.0500 USDT |
216.4800 USDT |
211.3300 USDT |
| 2025-04-18 |
217.0807 USDT |
97,439.5084 XMR |
217.1000 USDT |
214.3100 USDT |
220.0000 USDT |
215.6800 USDT |
| 2025-04-17 |
217.6346 USDT |
87,756.2080 XMR |
218.7900 USDT |
215.0900 USDT |
220.6500 USDT |
217.9700 USDT |
| 2025-04-16 |
218.2588 USDT |
96,643.1838 XMR |
215.7300 USDT |
214.9900 USDT |
222.1700 USDT |
218.0400 USDT |
| 2025-04-15 |
213.5279 USDT |
57,044.6374 XMR |
215.1000 USDT |
210.1500 USDT |
219.2500 USDT |
216.0900 USDT |
| 2025-04-14 |
208.3331 USDT |
44,901.3997 XMR |
203.3600 USDT |
203.3600 USDT |
212.2900 USDT |
211.7300 USDT |
| 2025-04-13 |
209.0804 USDT |
58,664.5222 XMR |
207.4900 USDT |
205.4400 USDT |
215.8600 USDT |
206.8900 USDT |
| 2025-04-12 |
207.6021 USDT |
70,357.6501 XMR |
207.1000 USDT |
204.2700 USDT |
211.7500 USDT |
205.9200 USDT |
| 2025-04-11 |
202.0801 USDT |
54,283.7387 XMR |
201.0100 USDT |
200.0100 USDT |
204.2500 USDT |
204.2200 USDT |
| 2025-04-10 |
202.3481 USDT |
60,336.0923 XMR |
202.7600 USDT |
198.2700 USDT |
206.0600 USDT |
199.6700 USDT |
| 2025-04-09 |
196.1498 USDT |
76,691.0909 XMR |
194.8700 USDT |
192.1000 USDT |
205.0000 USDT |
204.7500 USDT |
| 2025-04-08 |
203.9193 USDT |
89,114.1793 XMR |
203.9800 USDT |
197.1900 USDT |
209.5000 USDT |
200.1800 USDT |
| 2025-04-07 |
196.1128 USDT |
106,124.8383 XMR |
199.1700 USDT |
185.2600 USDT |
202.9900 USDT |
201.0400 USDT |
| 2025-04-06 |
214.1044 USDT |
38,647.2567 XMR |
213.4200 USDT |
210.7300 USDT |
216.5800 USDT |
211.3600 USDT |
| 2025-04-05 |
216.0127 USDT |
66,624.4316 XMR |
214.9600 USDT |
211.0100 USDT |
220.0000 USDT |
212.2700 USDT |