Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
126.7718 USDT |
12,552.8965 XMR |
125.2500 USDT |
124.9100 USDT |
129.2700 USDT |
127.1300 USDT |
| 2022-07-08 |
130.8443 USDT |
17,853.3243 XMR |
130.5900 USDT |
128.0800 USDT |
134.2200 USDT |
129.8900 USDT |
| 2022-07-07 |
128.5201 USDT |
17,253.9636 XMR |
125.5200 USDT |
125.3200 USDT |
133.0100 USDT |
130.3900 USDT |
| 2022-07-06 |
124.1453 USDT |
20,448.2729 XMR |
122.6700 USDT |
121.1400 USDT |
126.9300 USDT |
126.0300 USDT |
| 2022-07-05 |
122.6075 USDT |
13,706.6492 XMR |
123.9700 USDT |
118.7400 USDT |
125.5800 USDT |
122.3900 USDT |
| 2022-07-04 |
119.2404 USDT |
11,803.9326 XMR |
116.5100 USDT |
114.9900 USDT |
124.5300 USDT |
120.9100 USDT |
| 2022-07-03 |
115.7820 USDT |
10,787.7866 XMR |
116.0700 USDT |
114.0000 USDT |
117.8600 USDT |
116.8600 USDT |
| 2022-07-02 |
116.8307 USDT |
15,992.3984 XMR |
115.5400 USDT |
113.3300 USDT |
119.1800 USDT |
116.1200 USDT |
| 2022-07-01 |
113.3163 USDT |
14,609.5949 XMR |
113.1500 USDT |
110.8500 USDT |
117.4100 USDT |
112.9000 USDT |
| 2022-06-30 |
113.1151 USDT |
16,756.3827 XMR |
118.9400 USDT |
108.0000 USDT |
119.6000 USDT |
110.1300 USDT |
| 2022-06-29 |
120.0467 USDT |
16,060.3847 XMR |
117.6800 USDT |
116.8100 USDT |
124.8000 USDT |
120.7400 USDT |
| 2022-06-28 |
119.6387 USDT |
21,408.7360 XMR |
120.6400 USDT |
116.0100 USDT |
123.2400 USDT |
117.0500 USDT |
| 2022-06-27 |
124.8851 USDT |
21,000.1101 XMR |
125.3600 USDT |
120.0000 USDT |
130.7500 USDT |
122.8600 USDT |
| 2022-06-26 |
130.0588 USDT |
15,681.4417 XMR |
127.4400 USDT |
126.0500 USDT |
134.2500 USDT |
132.4100 USDT |
| 2022-06-25 |
124.7067 USDT |
11,889.1567 XMR |
126.6400 USDT |
121.0600 USDT |
127.5200 USDT |
126.1600 USDT |
| 2022-06-24 |
125.6444 USDT |
15,111.2680 XMR |
122.9900 USDT |
122.5600 USDT |
128.9800 USDT |
127.3900 USDT |
| 2022-06-23 |
117.2010 USDT |
11,999.9367 XMR |
111.1400 USDT |
110.6200 USDT |
119.8400 USDT |
118.9000 USDT |
| 2022-06-22 |
114.7611 USDT |
19,027.1284 XMR |
118.8700 USDT |
110.9700 USDT |
118.8700 USDT |
110.9700 USDT |
| 2022-06-21 |
121.2472 USDT |
25,065.2269 XMR |
117.3900 USDT |
115.9500 USDT |
125.4700 USDT |
119.1000 USDT |
| 2022-06-20 |
114.1396 USDT |
23,868.1268 XMR |
114.4500 USDT |
108.5000 USDT |
116.8200 USDT |
116.2400 USDT |
| 2022-06-19 |
108.1221 USDT |
22,104.9709 XMR |
104.3700 USDT |
100.0400 USDT |
115.0000 USDT |
114.5900 USDT |
| 2022-06-18 |
105.1290 USDT |
28,183.4239 XMR |
114.5500 USDT |
96.6700 USDT |
115.7100 USDT |
99.4000 USDT |
| 2022-06-17 |
112.4531 USDT |
26,969.5395 XMR |
106.6100 USDT |
105.9500 USDT |
116.5900 USDT |
113.9300 USDT |
| 2022-06-16 |
111.2829 USDT |
33,786.5617 XMR |
118.6000 USDT |
104.3000 USDT |
121.1700 USDT |
108.4300 USDT |
| 2022-06-15 |
113.7972 USDT |
85,560.5743 XMR |
118.1500 USDT |
103.8900 USDT |
119.9900 USDT |
117.5000 USDT |
| 2022-06-14 |
123.8646 USDT |
34,679.7777 XMR |
132.4700 USDT |
118.0800 USDT |
134.2900 USDT |
118.9000 USDT |
| 2022-06-13 |
144.3021 USDT |
33,526.1216 XMR |
158.2500 USDT |
135.0800 USDT |
160.4500 USDT |
144.4700 USDT |
| 2022-06-12 |
160.7808 USDT |
25,273.0901 XMR |
166.5400 USDT |
152.5400 USDT |
167.3600 USDT |
160.8100 USDT |
| 2022-06-11 |
170.1800 USDT |
19,222.9799 XMR |
174.4500 USDT |
161.1000 USDT |
178.5600 USDT |
167.1100 USDT |
| 2022-06-10 |
179.5478 USDT |
18,012.4109 XMR |
185.8200 USDT |
172.4000 USDT |
187.0400 USDT |
173.8300 USDT |
| 2022-06-09 |
186.4715 USDT |
11,263.9837 XMR |
186.8300 USDT |
182.5000 USDT |
189.7400 USDT |
183.8600 USDT |
| 2022-06-08 |
186.0262 USDT |
14,971.3229 XMR |
187.6600 USDT |
182.4000 USDT |
190.8100 USDT |
187.9000 USDT |
| 2022-06-07 |
187.7124 USDT |
21,455.8794 XMR |
189.5300 USDT |
180.1500 USDT |
195.4000 USDT |
187.6200 USDT |
| 2022-06-06 |
191.9388 USDT |
14,347.4213 XMR |
188.1800 USDT |
187.9200 USDT |
195.6800 USDT |
190.6600 USDT |
| 2022-06-05 |
188.8108 USDT |
13,409.6865 XMR |
189.1300 USDT |
186.0800 USDT |
191.9200 USDT |
189.5300 USDT |
| 2022-06-04 |
193.5082 USDT |
12,190.5617 XMR |
193.7700 USDT |
190.7000 USDT |
197.2000 USDT |
192.0100 USDT |
| 2022-06-03 |
195.3136 USDT |
20,781.6537 XMR |
201.5100 USDT |
187.5000 USDT |
203.1900 USDT |
196.4400 USDT |
| 2022-06-02 |
197.8971 USDT |
21,526.8711 XMR |
198.6300 USDT |
192.5300 USDT |
204.0100 USDT |
200.6100 USDT |
| 2022-06-01 |
197.2972 USDT |
23,361.5263 XMR |
198.7600 USDT |
193.0200 USDT |
203.6700 USDT |
202.3200 USDT |
| 2022-05-31 |
199.5932 USDT |
23,354.9110 XMR |
204.2300 USDT |
192.0000 USDT |
208.6000 USDT |
194.4500 USDT |
| 2022-05-30 |
193.9506 USDT |
28,652.0598 XMR |
186.2700 USDT |
182.9200 USDT |
203.4200 USDT |
201.4500 USDT |
| 2022-05-29 |
176.2247 USDT |
15,019.9873 XMR |
175.8500 USDT |
167.7500 USDT |
185.8000 USDT |
180.9500 USDT |
| 2022-05-28 |
178.7074 USDT |
12,856.3319 XMR |
181.0500 USDT |
174.3600 USDT |
184.4000 USDT |
175.7600 USDT |
| 2022-05-27 |
184.2202 USDT |
22,307.3905 XMR |
189.3100 USDT |
176.1500 USDT |
190.6800 USDT |
183.6900 USDT |
| 2022-05-26 |
195.2313 USDT |
22,712.7884 XMR |
204.3900 USDT |
185.0000 USDT |
207.2900 USDT |
193.0000 USDT |
| 2022-05-25 |
200.2777 USDT |
24,119.7493 XMR |
193.0100 USDT |
191.3700 USDT |
205.8100 USDT |
203.7100 USDT |
| 2022-05-24 |
190.9575 USDT |
19,787.2657 XMR |
185.3300 USDT |
183.5300 USDT |
196.8700 USDT |
191.9400 USDT |
| 2022-05-23 |
192.3306 USDT |
34,041.7815 XMR |
187.0500 USDT |
180.8400 USDT |
200.0000 USDT |
185.4900 USDT |
| 2022-05-22 |
180.6916 USDT |
18,312.1599 XMR |
176.0600 USDT |
172.6800 USDT |
188.6700 USDT |
186.8900 USDT |
| 2022-05-21 |
175.7649 USDT |
15,485.3895 XMR |
174.4700 USDT |
170.1900 USDT |
180.8100 USDT |
180.8100 USDT |