Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
174.3482 USDT |
37,150.9964 XMR |
174.8100 USDT |
172.2600 USDT |
176.3900 USDT |
173.2500 USDT |
| 2023-12-20 |
173.4077 USDT |
41,579.6341 XMR |
171.4000 USDT |
170.5700 USDT |
175.0300 USDT |
173.7300 USDT |
| 2023-12-19 |
172.0336 USDT |
60,397.9684 XMR |
173.6900 USDT |
167.8700 USDT |
176.5600 USDT |
170.6600 USDT |
| 2023-12-18 |
170.1726 USDT |
39,014.8457 XMR |
168.1000 USDT |
166.2100 USDT |
173.9200 USDT |
173.1300 USDT |
| 2023-12-17 |
168.6281 USDT |
22,050.5159 XMR |
168.7000 USDT |
167.0400 USDT |
170.4800 USDT |
168.6900 USDT |
| 2023-12-16 |
170.6103 USDT |
24,573.5712 XMR |
168.0600 USDT |
167.0500 USDT |
172.3300 USDT |
168.8300 USDT |
| 2023-12-15 |
170.0099 USDT |
30,706.2331 XMR |
168.0700 USDT |
167.7000 USDT |
172.7200 USDT |
171.0000 USDT |
| 2023-12-14 |
167.9851 USDT |
35,795.5531 XMR |
169.2500 USDT |
165.6800 USDT |
169.4900 USDT |
168.0600 USDT |
| 2023-12-13 |
168.6728 USDT |
27,102.9747 XMR |
170.7800 USDT |
166.7200 USDT |
171.0400 USDT |
168.9400 USDT |
| 2023-12-12 |
171.2842 USDT |
36,550.0620 XMR |
171.8700 USDT |
167.9200 USDT |
173.2200 USDT |
169.2100 USDT |
| 2023-12-11 |
169.8700 USDT |
40,087.7095 XMR |
175.9600 USDT |
160.7400 USDT |
176.6400 USDT |
172.3500 USDT |
| 2023-12-10 |
176.7085 USDT |
21,221.6241 XMR |
175.0700 USDT |
174.6000 USDT |
178.6200 USDT |
175.7800 USDT |
| 2023-12-09 |
175.5592 USDT |
26,710.8392 XMR |
173.8800 USDT |
173.8800 USDT |
177.0400 USDT |
175.5700 USDT |
| 2023-12-08 |
173.4200 USDT |
38,993.8849 XMR |
173.0100 USDT |
171.9000 USDT |
175.7500 USDT |
173.7700 USDT |
| 2023-12-07 |
173.9655 USDT |
27,693.7280 XMR |
170.6600 USDT |
170.0700 USDT |
177.0300 USDT |
175.6700 USDT |
| 2023-12-06 |
172.0765 USDT |
38,833.2397 XMR |
171.1600 USDT |
170.1900 USDT |
174.1700 USDT |
171.1100 USDT |
| 2023-12-05 |
170.0802 USDT |
39,384.2825 XMR |
170.5600 USDT |
167.8200 USDT |
172.8200 USDT |
171.5500 USDT |
| 2023-12-04 |
170.1438 USDT |
41,300.3650 XMR |
172.3500 USDT |
166.8000 USDT |
174.2900 USDT |
169.0000 USDT |
| 2023-12-03 |
172.0670 USDT |
25,291.5921 XMR |
172.6400 USDT |
170.3800 USDT |
173.5200 USDT |
172.0500 USDT |
| 2023-12-02 |
172.0095 USDT |
35,467.0541 XMR |
171.6800 USDT |
170.2100 USDT |
173.8400 USDT |
172.4100 USDT |
| 2023-12-01 |
170.6824 USDT |
29,023.9113 XMR |
169.9200 USDT |
169.2100 USDT |
171.9000 USDT |
171.3900 USDT |
| 2023-11-30 |
168.4304 USDT |
29,167.2660 XMR |
165.9600 USDT |
165.8200 USDT |
170.5200 USDT |
169.6400 USDT |
| 2023-11-29 |
166.5744 USDT |
26,782.9621 XMR |
167.6700 USDT |
164.9500 USDT |
167.8600 USDT |
165.5800 USDT |
| 2023-11-28 |
165.8125 USDT |
28,498.6688 XMR |
165.5300 USDT |
164.0000 USDT |
167.8700 USDT |
166.8800 USDT |
| 2023-11-27 |
167.3717 USDT |
32,670.3705 XMR |
169.4000 USDT |
164.8900 USDT |
170.6200 USDT |
166.1300 USDT |
| 2023-11-26 |
171.0250 USDT |
14,842.0848 XMR |
171.9300 USDT |
167.8300 USDT |
173.2300 USDT |
169.6900 USDT |
| 2023-11-25 |
171.2824 USDT |
18,803.5240 XMR |
170.2800 USDT |
169.7100 USDT |
172.9900 USDT |
171.6900 USDT |
| 2023-11-24 |
168.9620 USDT |
40,760.7985 XMR |
165.7400 USDT |
165.7400 USDT |
172.0000 USDT |
170.1300 USDT |
| 2023-11-23 |
165.8881 USDT |
29,221.8188 XMR |
163.1100 USDT |
162.9900 USDT |
167.9200 USDT |
166.8600 USDT |
| 2023-11-22 |
162.0744 USDT |
28,166.5996 XMR |
158.8600 USDT |
158.4000 USDT |
163.8500 USDT |
163.2900 USDT |
| 2023-11-21 |
163.7258 USDT |
35,786.2384 XMR |
162.9500 USDT |
159.8400 USDT |
165.9300 USDT |
162.4300 USDT |
| 2023-11-20 |
163.8517 USDT |
24,570.3610 XMR |
164.0800 USDT |
162.5700 USDT |
165.0400 USDT |
163.0600 USDT |
| 2023-11-19 |
161.5508 USDT |
21,809.3992 XMR |
160.7400 USDT |
159.3400 USDT |
164.1600 USDT |
163.0900 USDT |
| 2023-11-18 |
160.7496 USDT |
18,900.2212 XMR |
162.7600 USDT |
158.9100 USDT |
162.7600 USDT |
160.0700 USDT |
| 2023-11-17 |
163.3580 USDT |
39,951.5699 XMR |
160.8800 USDT |
160.4200 USDT |
167.2600 USDT |
162.3000 USDT |
| 2023-11-16 |
160.4297 USDT |
29,450.6474 XMR |
161.0800 USDT |
157.2800 USDT |
163.1400 USDT |
159.2400 USDT |
| 2023-11-15 |
164.4696 USDT |
18,986.0053 XMR |
163.1400 USDT |
162.2600 USDT |
166.5300 USDT |
165.5400 USDT |
| 2023-11-14 |
163.4885 USDT |
27,994.6692 XMR |
162.6400 USDT |
158.9000 USDT |
166.6200 USDT |
162.3100 USDT |
| 2023-11-13 |
168.4701 USDT |
34,537.2239 XMR |
171.3900 USDT |
162.7600 USDT |
173.0800 USDT |
163.1400 USDT |
| 2023-11-12 |
168.9245 USDT |
23,627.0667 XMR |
169.2700 USDT |
166.5000 USDT |
170.6700 USDT |
170.0500 USDT |
| 2023-11-11 |
170.3142 USDT |
31,379.2493 XMR |
170.9400 USDT |
167.5300 USDT |
172.5100 USDT |
168.9500 USDT |
| 2023-11-10 |
170.8971 USDT |
37,667.4525 XMR |
170.3100 USDT |
166.3700 USDT |
173.8100 USDT |
172.2100 USDT |
| 2023-11-09 |
166.8100 USDT |
45,056.1393 XMR |
167.3100 USDT |
157.8100 USDT |
171.5500 USDT |
168.8600 USDT |
| 2023-11-08 |
165.7372 USDT |
29,575.7659 XMR |
166.1700 USDT |
163.9700 USDT |
167.8000 USDT |
165.7700 USDT |
| 2023-11-07 |
165.4585 USDT |
32,614.9428 XMR |
165.1900 USDT |
161.5000 USDT |
168.5500 USDT |
165.1400 USDT |
| 2023-11-06 |
165.9065 USDT |
35,206.7091 XMR |
169.2800 USDT |
162.9300 USDT |
169.6800 USDT |
165.3300 USDT |
| 2023-11-05 |
169.1913 USDT |
14,581.7446 XMR |
168.1000 USDT |
167.1800 USDT |
170.9200 USDT |
168.4500 USDT |
| 2023-11-04 |
168.8377 USDT |
19,160.7828 XMR |
170.7900 USDT |
165.1200 USDT |
171.8000 USDT |
168.4700 USDT |
| 2023-11-03 |
171.0273 USDT |
31,500.5778 XMR |
171.0700 USDT |
168.1900 USDT |
173.2300 USDT |
170.0900 USDT |
| 2023-11-02 |
170.9419 USDT |
41,130.5709 XMR |
171.6600 USDT |
167.5400 USDT |
173.6300 USDT |
171.0400 USDT |