Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
338.8508 USDT |
20,298.3055 XMR |
344.1800 USDT |
333.3200 USDT |
345.3000 USDT |
339.8100 USDT |
| 2025-07-14 |
345.5814 USDT |
47,099.8208 XMR |
336.2100 USDT |
335.6800 USDT |
355.0000 USDT |
354.3600 USDT |
| 2025-07-13 |
336.2421 USDT |
81,674.3629 XMR |
332.6500 USDT |
329.3600 USDT |
342.4100 USDT |
333.8300 USDT |
| 2025-07-12 |
330.9101 USDT |
78,914.8326 XMR |
330.1800 USDT |
325.0000 USDT |
335.5900 USDT |
328.3800 USDT |
| 2025-07-11 |
327.6170 USDT |
118,599.4050 XMR |
325.6600 USDT |
322.5000 USDT |
331.8100 USDT |
325.8200 USDT |
| 2025-07-10 |
325.9359 USDT |
119,224.9784 XMR |
325.8200 USDT |
320.5600 USDT |
333.7400 USDT |
325.7200 USDT |
| 2025-07-09 |
320.3423 USDT |
123,762.0420 XMR |
317.2000 USDT |
313.4900 USDT |
327.5300 USDT |
325.2800 USDT |
| 2025-07-08 |
314.4655 USDT |
116,208.7580 XMR |
315.7000 USDT |
308.9100 USDT |
320.8900 USDT |
310.6700 USDT |
| 2025-07-07 |
318.7165 USDT |
116,062.1875 XMR |
319.3500 USDT |
313.0300 USDT |
327.8400 USDT |
314.4400 USDT |
| 2025-07-06 |
314.8170 USDT |
44,803.3157 XMR |
316.5500 USDT |
312.1500 USDT |
317.5000 USDT |
316.5500 USDT |
| 2025-07-05 |
313.5668 USDT |
53,508.8777 XMR |
312.8600 USDT |
311.0200 USDT |
316.3800 USDT |
313.9000 USDT |
| 2025-07-04 |
319.5101 USDT |
48,321.6777 XMR |
320.3100 USDT |
312.4300 USDT |
323.7200 USDT |
314.3400 USDT |
| 2025-07-03 |
324.2179 USDT |
134,416.0408 XMR |
321.4300 USDT |
314.4000 USDT |
338.2300 USDT |
319.7500 USDT |
| 2025-07-02 |
319.2687 USDT |
115,506.1079 XMR |
310.3100 USDT |
309.2700 USDT |
326.6200 USDT |
322.0600 USDT |
| 2025-07-01 |
320.5162 USDT |
54,204.7378 XMR |
325.6500 USDT |
316.0400 USDT |
326.2100 USDT |
317.5500 USDT |
| 2025-06-30 |
314.6992 USDT |
62,044.9345 XMR |
313.7000 USDT |
311.1100 USDT |
319.3200 USDT |
319.3200 USDT |
| 2025-06-29 |
316.8345 USDT |
100,675.9098 XMR |
310.4800 USDT |
307.1200 USDT |
323.7000 USDT |
311.0900 USDT |
| 2025-06-28 |
309.8291 USDT |
157,114.5246 XMR |
307.9000 USDT |
303.0000 USDT |
317.8900 USDT |
309.8200 USDT |
| 2025-06-27 |
308.4856 USDT |
97,261.5542 XMR |
311.5600 USDT |
301.5200 USDT |
313.2900 USDT |
307.2600 USDT |
| 2025-06-26 |
314.4574 USDT |
70,526.3822 XMR |
311.6600 USDT |
308.0100 USDT |
320.1500 USDT |
313.3400 USDT |
| 2025-06-25 |
316.2695 USDT |
83,053.1172 XMR |
314.4800 USDT |
310.7600 USDT |
322.1000 USDT |
315.0600 USDT |
| 2025-06-24 |
312.5887 USDT |
56,789.6415 XMR |
312.0500 USDT |
304.7300 USDT |
319.5000 USDT |
314.8100 USDT |
| 2025-06-23 |
301.6851 USDT |
58,265.9196 XMR |
298.5800 USDT |
291.6900 USDT |
309.9400 USDT |
295.9700 USDT |
| 2025-06-22 |
305.4775 USDT |
55,710.3270 XMR |
308.8800 USDT |
294.4300 USDT |
314.5100 USDT |
296.5700 USDT |
| 2025-06-21 |
314.3374 USDT |
46,498.9325 XMR |
310.4800 USDT |
308.3900 USDT |
318.0000 USDT |
309.1400 USDT |
| 2025-06-20 |
312.1921 USDT |
70,320.9543 XMR |
310.8800 USDT |
303.7200 USDT |
319.4200 USDT |
309.6500 USDT |
| 2025-06-19 |
318.3025 USDT |
81,259.6395 XMR |
315.7400 USDT |
313.2000 USDT |
323.7000 USDT |
315.6200 USDT |
| 2025-06-18 |
322.7743 USDT |
22,743.9212 XMR |
319.5900 USDT |
318.2300 USDT |
326.9200 USDT |
326.4300 USDT |
| 2025-06-17 |
324.3194 USDT |
33,612.0209 XMR |
321.2000 USDT |
318.7700 USDT |
329.7700 USDT |
329.4800 USDT |
| 2025-06-16 |
319.5431 USDT |
82,038.5678 XMR |
314.5500 USDT |
313.6500 USDT |
326.7300 USDT |
325.8500 USDT |
| 2025-06-15 |
315.9357 USDT |
50,301.6268 XMR |
312.5600 USDT |
310.2200 USDT |
319.3300 USDT |
313.2200 USDT |
| 2025-06-14 |
312.5890 USDT |
40,375.2189 XMR |
312.9500 USDT |
305.7700 USDT |
318.9200 USDT |
311.1100 USDT |
| 2025-06-13 |
310.9768 USDT |
112,282.7046 XMR |
318.3800 USDT |
299.1400 USDT |
323.2200 USDT |
308.4100 USDT |
| 2025-06-12 |
323.7281 USDT |
66,552.8549 XMR |
330.8500 USDT |
314.0100 USDT |
332.0000 USDT |
315.8500 USDT |
| 2025-06-11 |
338.0889 USDT |
44,074.9241 XMR |
338.5000 USDT |
331.5900 USDT |
345.5400 USDT |
334.4400 USDT |
| 2025-06-10 |
333.1791 USDT |
10,946.3451 XMR |
333.2600 USDT |
330.1500 USDT |
336.2200 USDT |
331.6300 USDT |
| 2025-06-09 |
329.3222 USDT |
78,552.7701 XMR |
326.5700 USDT |
324.0500 USDT |
335.9100 USDT |
331.0800 USDT |
| 2025-06-08 |
330.0705 USDT |
39,854.0326 XMR |
327.6700 USDT |
324.4000 USDT |
337.0800 USDT |
326.3400 USDT |
| 2025-06-07 |
325.7820 USDT |
46,024.7101 XMR |
322.9400 USDT |
318.4000 USDT |
330.7700 USDT |
323.5500 USDT |
| 2025-06-06 |
326.1997 USDT |
78,025.6797 XMR |
316.9000 USDT |
314.2200 USDT |
341.4300 USDT |
324.0000 USDT |
| 2025-06-05 |
326.7868 USDT |
58,515.5377 XMR |
313.4900 USDT |
313.3100 USDT |
339.2000 USDT |
334.6900 USDT |
| 2025-06-04 |
332.1989 USDT |
86,197.7685 XMR |
344.0200 USDT |
301.1900 USDT |
353.1100 USDT |
317.7300 USDT |
| 2025-06-03 |
355.5468 USDT |
73,688.4880 XMR |
358.3100 USDT |
340.7200 USDT |
372.1300 USDT |
345.3200 USDT |
| 2025-06-02 |
355.7817 USDT |
104,752.8192 XMR |
347.6900 USDT |
340.8600 USDT |
369.9000 USDT |
356.3800 USDT |
| 2025-06-01 |
325.8586 USDT |
39,030.7118 XMR |
325.3600 USDT |
320.3000 USDT |
329.4000 USDT |
327.8400 USDT |
| 2025-05-31 |
323.3292 USDT |
53,169.9578 XMR |
325.0700 USDT |
313.4600 USDT |
330.8100 USDT |
322.8100 USDT |
| 2025-05-30 |
333.6666 USDT |
65,271.4807 XMR |
338.6500 USDT |
327.6500 USDT |
342.6400 USDT |
333.0300 USDT |
| 2025-05-29 |
344.4582 USDT |
50,135.8612 XMR |
347.0500 USDT |
338.8400 USDT |
351.7600 USDT |
340.8200 USDT |
| 2025-05-28 |
341.6219 USDT |
158,796.0003 XMR |
371.5500 USDT |
320.0100 USDT |
371.5500 USDT |
350.4400 USDT |
| 2025-05-27 |
390.4415 USDT |
70,796.3825 XMR |
402.6000 USDT |
380.0000 USDT |
404.8200 USDT |
380.8500 USDT |