Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-20 |
166.1982 USDT |
30,215.6364 XMR |
162.0800 USDT |
160.4500 USDT |
169.0000 USDT |
163.0300 USDT |
| 2023-02-19 |
163.1476 USDT |
26,822.3104 XMR |
161.6500 USDT |
159.3000 USDT |
166.4100 USDT |
161.7400 USDT |
| 2023-02-18 |
161.1036 USDT |
25,567.0401 XMR |
159.6600 USDT |
158.7200 USDT |
164.0000 USDT |
162.3700 USDT |
| 2023-02-17 |
158.9194 USDT |
27,913.5520 XMR |
155.8600 USDT |
155.0000 USDT |
162.3500 USDT |
159.6500 USDT |
| 2023-02-16 |
164.0130 USDT |
41,094.4738 XMR |
165.6100 USDT |
156.4000 USDT |
167.0800 USDT |
157.5200 USDT |
| 2023-02-15 |
160.7777 USDT |
31,610.8548 XMR |
158.4200 USDT |
156.7300 USDT |
164.4400 USDT |
163.8200 USDT |
| 2023-02-14 |
156.6651 USDT |
37,295.7305 XMR |
155.9600 USDT |
153.6200 USDT |
159.4900 USDT |
158.2600 USDT |
| 2023-02-13 |
158.2844 USDT |
33,756.1914 XMR |
159.4300 USDT |
153.4700 USDT |
162.0000 USDT |
154.3200 USDT |
| 2023-02-12 |
161.5954 USDT |
14,298.6215 XMR |
161.4600 USDT |
159.9300 USDT |
163.2600 USDT |
161.6800 USDT |
| 2023-02-11 |
158.5468 USDT |
22,035.3091 XMR |
154.5700 USDT |
153.6400 USDT |
161.5100 USDT |
159.1500 USDT |
| 2023-02-10 |
154.8900 USDT |
38,251.1610 XMR |
152.7200 USDT |
151.3500 USDT |
158.7400 USDT |
152.8300 USDT |
| 2023-02-09 |
161.8538 USDT |
35,754.9661 XMR |
165.5600 USDT |
153.7500 USDT |
168.2700 USDT |
154.1500 USDT |
| 2023-02-08 |
166.7421 USDT |
32,552.4713 XMR |
168.2200 USDT |
163.0000 USDT |
169.2300 USDT |
165.0700 USDT |
| 2023-02-07 |
166.7898 USDT |
38,783.1347 XMR |
164.5800 USDT |
163.5000 USDT |
170.4000 USDT |
168.0300 USDT |
| 2023-02-06 |
166.2589 USDT |
30,809.4413 XMR |
166.6300 USDT |
163.6400 USDT |
168.6700 USDT |
166.8500 USDT |
| 2023-02-05 |
169.9630 USDT |
28,253.2511 XMR |
172.1600 USDT |
165.0000 USDT |
174.3500 USDT |
166.2600 USDT |
| 2023-02-04 |
172.9682 USDT |
25,544.6710 XMR |
171.9200 USDT |
170.7500 USDT |
175.4100 USDT |
172.3400 USDT |
| 2023-02-03 |
172.9755 USDT |
21,490.1740 XMR |
172.9800 USDT |
170.1600 USDT |
175.7700 USDT |
171.6400 USDT |
| 2023-02-02 |
178.2104 USDT |
16,350.7971 XMR |
177.7000 USDT |
173.7900 USDT |
181.1400 USDT |
174.2400 USDT |
| 2023-02-01 |
176.1459 USDT |
15,468.9317 XMR |
177.4600 USDT |
172.6000 USDT |
178.7400 USDT |
177.1400 USDT |
| 2023-01-31 |
175.5374 USDT |
17,555.9154 XMR |
176.2100 USDT |
171.8200 USDT |
180.3900 USDT |
177.0800 USDT |
| 2023-01-30 |
181.9412 USDT |
18,241.7233 XMR |
186.2300 USDT |
174.4500 USDT |
186.8600 USDT |
175.9900 USDT |
| 2023-01-29 |
184.4901 USDT |
15,901.0142 XMR |
184.2900 USDT |
181.9400 USDT |
189.4400 USDT |
186.0500 USDT |
| 2023-01-28 |
181.8038 USDT |
26,589.9904 XMR |
180.0500 USDT |
178.1000 USDT |
186.4000 USDT |
185.2600 USDT |
| 2023-01-27 |
174.5927 USDT |
24,236.9317 XMR |
171.8800 USDT |
167.1800 USDT |
180.6900 USDT |
179.0000 USDT |
| 2023-01-26 |
174.8956 USDT |
20,303.8726 XMR |
173.2300 USDT |
171.6800 USDT |
178.4000 USDT |
172.5600 USDT |
| 2023-01-25 |
170.6803 USDT |
13,431.5867 XMR |
172.1800 USDT |
166.1000 USDT |
176.1200 USDT |
175.0800 USDT |
| 2023-01-24 |
177.2452 USDT |
12,748.3648 XMR |
179.0700 USDT |
173.6500 USDT |
180.1400 USDT |
175.2200 USDT |
| 2023-01-23 |
177.5072 USDT |
13,950.1768 XMR |
177.0500 USDT |
175.1200 USDT |
180.2300 USDT |
179.7000 USDT |
| 2023-01-22 |
178.0173 USDT |
12,980.1783 XMR |
172.8800 USDT |
172.4600 USDT |
181.3300 USDT |
176.2400 USDT |
| 2023-01-21 |
175.7844 USDT |
24,896.8176 XMR |
173.3700 USDT |
171.3900 USDT |
181.9700 USDT |
173.8500 USDT |
| 2023-01-20 |
168.3884 USDT |
15,067.8165 XMR |
165.5200 USDT |
164.7800 USDT |
172.7100 USDT |
172.7100 USDT |
| 2023-01-19 |
160.7439 USDT |
21,342.0758 XMR |
162.8600 USDT |
156.7000 USDT |
164.5400 USDT |
162.8100 USDT |
| 2023-01-18 |
167.8982 USDT |
24,416.9059 XMR |
171.7000 USDT |
160.7200 USDT |
174.9000 USDT |
162.7800 USDT |
| 2023-01-17 |
171.3923 USDT |
16,056.7828 XMR |
168.1400 USDT |
165.3700 USDT |
174.8200 USDT |
172.2000 USDT |
| 2023-01-16 |
170.0282 USDT |
20,859.0478 XMR |
174.5000 USDT |
165.3600 USDT |
177.0000 USDT |
167.5100 USDT |
| 2023-01-15 |
175.0152 USDT |
17,478.2817 XMR |
175.1700 USDT |
171.5000 USDT |
177.2000 USDT |
176.6700 USDT |
| 2023-01-14 |
179.2137 USDT |
32,466.4067 XMR |
170.6000 USDT |
170.1300 USDT |
188.0000 USDT |
176.2100 USDT |
| 2023-01-13 |
166.4467 USDT |
11,944.3133 XMR |
166.7100 USDT |
164.0000 USDT |
170.6200 USDT |
170.4300 USDT |
| 2023-01-12 |
167.7165 USDT |
16,049.8666 XMR |
168.7900 USDT |
164.0100 USDT |
171.2300 USDT |
168.3000 USDT |
| 2023-01-11 |
162.3590 USDT |
10,847.2458 XMR |
161.2300 USDT |
160.2500 USDT |
165.2000 USDT |
163.5600 USDT |
| 2023-01-10 |
159.1440 USDT |
8,611.9917 XMR |
158.6900 USDT |
157.5300 USDT |
160.5200 USDT |
160.1600 USDT |
| 2023-01-09 |
158.8915 USDT |
14,943.6768 XMR |
156.1700 USDT |
155.7000 USDT |
161.3100 USDT |
159.5700 USDT |
| 2023-01-08 |
156.3006 USDT |
13,708.4466 XMR |
156.0900 USDT |
154.1700 USDT |
158.8800 USDT |
155.5100 USDT |
| 2023-01-07 |
154.9908 USDT |
5,415.1446 XMR |
154.9200 USDT |
153.6800 USDT |
155.9400 USDT |
154.7800 USDT |
| 2023-01-06 |
155.1454 USDT |
13,593.7907 XMR |
156.0000 USDT |
152.8000 USDT |
158.9800 USDT |
156.5900 USDT |
| 2023-01-05 |
151.8465 USDT |
7,904.6049 XMR |
151.0000 USDT |
150.7700 USDT |
152.6300 USDT |
152.4300 USDT |
| 2023-01-04 |
150.6271 USDT |
13,091.0172 XMR |
148.4900 USDT |
148.1900 USDT |
152.8400 USDT |
150.1900 USDT |
| 2023-01-03 |
148.4896 USDT |
6,658.5678 XMR |
147.7900 USDT |
147.6000 USDT |
149.2100 USDT |
147.8300 USDT |
| 2023-01-02 |
148.9459 USDT |
8,208.6465 XMR |
148.6800 USDT |
148.0000 USDT |
150.0000 USDT |
148.0500 USDT |