Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
167.2273 USDT |
164,312.7484 XMR |
163.2200 USDT |
160.2000 USDT |
178.2400 USDT |
173.5400 USDT |
| 2024-12-01 |
163.3277 USDT |
114,153.5532 XMR |
162.1800 USDT |
160.7100 USDT |
165.4500 USDT |
162.1800 USDT |
| 2024-11-30 |
159.6058 USDT |
53,597.6045 XMR |
159.5200 USDT |
157.9300 USDT |
161.7800 USDT |
160.5400 USDT |
| 2024-11-29 |
157.6506 USDT |
81,925.0253 XMR |
159.2200 USDT |
155.5000 USDT |
161.5000 USDT |
159.7600 USDT |
| 2024-11-28 |
158.0020 USDT |
82,462.8419 XMR |
155.9700 USDT |
154.7200 USDT |
160.1500 USDT |
158.6400 USDT |
| 2024-11-27 |
155.3686 USDT |
116,602.7658 XMR |
159.9600 USDT |
148.6400 USDT |
160.9300 USDT |
157.8800 USDT |
| 2024-11-26 |
155.1638 USDT |
109,689.6188 XMR |
156.2700 USDT |
151.2600 USDT |
160.3400 USDT |
153.4800 USDT |
| 2024-11-25 |
162.7200 USDT |
115,759.4341 XMR |
161.6800 USDT |
155.5400 USDT |
167.6800 USDT |
156.9700 USDT |
| 2024-11-24 |
161.8561 USDT |
59,779.8059 XMR |
161.3100 USDT |
157.5800 USDT |
166.7700 USDT |
162.3500 USDT |
| 2024-11-23 |
162.4060 USDT |
69,867.2937 XMR |
162.3200 USDT |
158.7900 USDT |
166.3700 USDT |
159.9400 USDT |
| 2024-11-22 |
159.5507 USDT |
56,219.8541 XMR |
160.5300 USDT |
156.8600 USDT |
162.5400 USDT |
160.9300 USDT |
| 2024-11-21 |
161.5225 USDT |
51,620.7591 XMR |
159.9300 USDT |
159.0400 USDT |
164.9000 USDT |
160.1700 USDT |
| 2024-11-20 |
160.5493 USDT |
71,019.9588 XMR |
162.4700 USDT |
155.8200 USDT |
164.3700 USDT |
161.7600 USDT |
| 2024-11-19 |
159.2891 USDT |
99,506.6215 XMR |
156.0300 USDT |
154.5300 USDT |
165.3600 USDT |
162.6100 USDT |
| 2024-11-18 |
156.5877 USDT |
88,330.7966 XMR |
156.2700 USDT |
152.3800 USDT |
160.6900 USDT |
155.9300 USDT |
| 2024-11-17 |
150.4974 USDT |
63,305.2700 XMR |
150.4700 USDT |
147.0300 USDT |
152.9900 USDT |
152.1400 USDT |
| 2024-11-16 |
147.5056 USDT |
59,469.2246 XMR |
141.6400 USDT |
141.4800 USDT |
152.5400 USDT |
150.3600 USDT |
| 2024-11-15 |
146.4849 USDT |
55,264.8261 XMR |
147.3500 USDT |
142.4500 USDT |
150.7000 USDT |
143.9400 USDT |
| 2024-11-14 |
146.9914 USDT |
49,648.0414 XMR |
150.4000 USDT |
143.8300 USDT |
150.7800 USDT |
145.8700 USDT |
| 2024-11-13 |
149.4438 USDT |
84,080.3153 XMR |
150.6300 USDT |
145.1200 USDT |
152.7300 USDT |
150.3700 USDT |
| 2024-11-12 |
156.1874 USDT |
76,350.1525 XMR |
157.1600 USDT |
150.4000 USDT |
161.1500 USDT |
154.6300 USDT |
| 2024-11-11 |
159.0673 USDT |
64,929.8622 XMR |
161.7600 USDT |
155.3200 USDT |
162.3200 USDT |
158.3500 USDT |
| 2024-11-10 |
163.9120 USDT |
21,004.3657 XMR |
163.5500 USDT |
160.0000 USDT |
165.6500 USDT |
164.9300 USDT |
| 2024-11-09 |
162.9635 USDT |
36,802.8110 XMR |
165.5500 USDT |
159.2700 USDT |
165.7600 USDT |
163.7000 USDT |
| 2024-11-08 |
164.3848 USDT |
44,073.6769 XMR |
162.9600 USDT |
160.0000 USDT |
167.3600 USDT |
165.1000 USDT |
| 2024-11-07 |
163.8360 USDT |
52,239.4494 XMR |
160.9800 USDT |
160.3400 USDT |
168.5000 USDT |
166.6600 USDT |
| 2024-11-06 |
161.5580 USDT |
60,665.1165 XMR |
158.6000 USDT |
157.4000 USDT |
164.0000 USDT |
162.5700 USDT |
| 2024-11-05 |
159.9818 USDT |
50,897.9909 XMR |
158.4000 USDT |
156.5300 USDT |
163.1800 USDT |
157.7100 USDT |
| 2024-11-04 |
159.0163 USDT |
53,463.6789 XMR |
156.8100 USDT |
155.9400 USDT |
161.9000 USDT |
158.1200 USDT |
| 2024-11-03 |
156.8211 USDT |
54,409.7823 XMR |
154.2000 USDT |
153.6400 USDT |
160.0000 USDT |
156.2700 USDT |
| 2024-11-02 |
156.3315 USDT |
53,585.7862 XMR |
156.5500 USDT |
152.7600 USDT |
160.4200 USDT |
153.0800 USDT |
| 2024-11-01 |
155.8939 USDT |
65,386.1876 XMR |
155.7300 USDT |
151.4200 USDT |
161.4000 USDT |
157.7200 USDT |
| 2024-10-31 |
160.3111 USDT |
45,203.3171 XMR |
162.3800 USDT |
155.8500 USDT |
163.5000 USDT |
157.1700 USDT |
| 2024-10-30 |
163.3624 USDT |
57,907.9443 XMR |
162.5200 USDT |
157.6500 USDT |
166.0000 USDT |
162.4100 USDT |
| 2024-10-29 |
164.4150 USDT |
47,456.8905 XMR |
163.3500 USDT |
162.0000 USDT |
166.1000 USDT |
162.4700 USDT |
| 2024-10-28 |
162.0718 USDT |
46,869.2465 XMR |
163.1800 USDT |
157.1200 USDT |
165.0000 USDT |
163.1700 USDT |
| 2024-10-27 |
162.3615 USDT |
41,581.9376 XMR |
160.4700 USDT |
159.6500 USDT |
165.5000 USDT |
164.6800 USDT |
| 2024-10-26 |
159.0567 USDT |
40,388.4591 XMR |
157.7700 USDT |
156.6900 USDT |
162.0000 USDT |
160.4000 USDT |
| 2024-10-25 |
158.2705 USDT |
48,652.0560 XMR |
157.4100 USDT |
155.2100 USDT |
160.8100 USDT |
156.7500 USDT |
| 2024-10-24 |
156.6589 USDT |
29,033.1054 XMR |
157.0000 USDT |
154.5400 USDT |
159.3700 USDT |
155.9800 USDT |
| 2024-10-23 |
156.4762 USDT |
22,126.0225 XMR |
157.0300 USDT |
154.6400 USDT |
158.5500 USDT |
155.3900 USDT |
| 2024-10-22 |
156.8445 USDT |
28,990.3651 XMR |
155.1000 USDT |
154.6200 USDT |
158.9700 USDT |
157.1400 USDT |
| 2024-10-21 |
157.8529 USDT |
44,698.5441 XMR |
163.2900 USDT |
153.2600 USDT |
163.8300 USDT |
154.6600 USDT |
| 2024-10-20 |
160.7541 USDT |
22,048.7609 XMR |
160.5400 USDT |
158.9300 USDT |
163.2700 USDT |
163.1200 USDT |
| 2024-10-19 |
160.9550 USDT |
21,653.7847 XMR |
159.6900 USDT |
157.6800 USDT |
162.6800 USDT |
160.3000 USDT |
| 2024-10-18 |
159.8045 USDT |
44,270.0239 XMR |
157.8600 USDT |
156.9400 USDT |
164.7800 USDT |
159.9700 USDT |
| 2024-10-17 |
156.5912 USDT |
34,328.2128 XMR |
155.8300 USDT |
154.1200 USDT |
158.8200 USDT |
156.7900 USDT |
| 2024-10-16 |
156.1113 USDT |
26,874.7327 XMR |
153.3000 USDT |
153.0500 USDT |
159.6500 USDT |
155.9400 USDT |
| 2024-10-15 |
156.4101 USDT |
28,703.1372 XMR |
156.9900 USDT |
153.6000 USDT |
159.3000 USDT |
154.1100 USDT |
| 2024-10-14 |
154.3179 USDT |
27,988.4748 XMR |
148.7900 USDT |
148.4700 USDT |
157.5600 USDT |
154.8000 USDT |