Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
172.3376 USDT |
31,759.6820 XMR |
165.6900 USDT |
163.2000 USDT |
182.6200 USDT |
174.0000 USDT |
| 2022-05-19 |
161.3835 USDT |
15,981.5354 XMR |
155.3300 USDT |
150.9500 USDT |
170.3500 USDT |
162.5600 USDT |
| 2022-05-18 |
166.1804 USDT |
20,173.1863 XMR |
172.7100 USDT |
157.3100 USDT |
176.2700 USDT |
159.0200 USDT |
| 2022-05-17 |
170.8824 USDT |
20,507.4584 XMR |
162.4300 USDT |
161.8000 USDT |
177.7800 USDT |
172.7100 USDT |
| 2022-05-16 |
168.5149 USDT |
24,128.6378 XMR |
172.0600 USDT |
160.0000 USDT |
175.8700 USDT |
167.6900 USDT |
| 2022-05-15 |
159.5999 USDT |
18,881.3305 XMR |
153.5600 USDT |
151.0000 USDT |
170.4400 USDT |
169.4300 USDT |
| 2022-05-14 |
144.6497 USDT |
13,561.6328 XMR |
144.2100 USDT |
135.8100 USDT |
153.7000 USDT |
152.9200 USDT |
| 2022-05-13 |
148.1007 USDT |
27,929.1654 XMR |
137.8700 USDT |
135.2700 USDT |
155.6700 USDT |
143.8900 USDT |
| 2022-05-12 |
137.1846 USDT |
74,600.6846 XMR |
140.8000 USDT |
118.8400 USDT |
156.4200 USDT |
138.7100 USDT |
| 2022-05-11 |
160.1121 USDT |
65,691.8046 XMR |
162.9700 USDT |
143.7600 USDT |
173.4500 USDT |
148.6100 USDT |
| 2022-05-10 |
171.8048 USDT |
72,064.9848 XMR |
173.4400 USDT |
150.6400 USDT |
189.6800 USDT |
157.7100 USDT |
| 2022-05-09 |
200.5464 USDT |
38,189.3357 XMR |
216.9500 USDT |
178.0000 USDT |
220.9200 USDT |
183.6900 USDT |
| 2022-05-08 |
209.9776 USDT |
26,599.1234 XMR |
205.1300 USDT |
199.8300 USDT |
221.3400 USDT |
220.3300 USDT |
| 2022-05-07 |
214.5850 USDT |
20,527.4702 XMR |
218.8500 USDT |
201.3700 USDT |
223.4600 USDT |
201.8600 USDT |
| 2022-05-06 |
207.5594 USDT |
21,829.1786 XMR |
206.5000 USDT |
200.1700 USDT |
215.2700 USDT |
212.0000 USDT |
| 2022-05-05 |
212.6258 USDT |
31,454.7883 XMR |
225.5900 USDT |
196.5500 USDT |
229.7800 USDT |
203.1200 USDT |
| 2022-05-04 |
214.8801 USDT |
20,024.9682 XMR |
207.2100 USDT |
206.3200 USDT |
223.7100 USDT |
220.4300 USDT |
| 2022-05-03 |
207.3747 USDT |
23,969.7044 XMR |
199.6000 USDT |
198.8600 USDT |
216.0100 USDT |
211.6400 USDT |
| 2022-05-02 |
210.8811 USDT |
16,574.5693 XMR |
211.9100 USDT |
201.0900 USDT |
216.5600 USDT |
202.1500 USDT |
| 2022-05-01 |
218.4172 USDT |
21,816.5319 XMR |
213.9600 USDT |
208.1600 USDT |
228.1000 USDT |
209.7200 USDT |
| 2022-04-30 |
227.5953 USDT |
23,428.1984 XMR |
220.4600 USDT |
217.2400 USDT |
234.0400 USDT |
224.9000 USDT |
| 2022-04-29 |
228.5478 USDT |
21,662.3678 XMR |
227.2200 USDT |
217.8000 USDT |
236.4000 USDT |
217.9000 USDT |
| 2022-04-28 |
230.9695 USDT |
31,106.6587 XMR |
229.3800 USDT |
223.4100 USDT |
237.8700 USDT |
231.8500 USDT |
| 2022-04-27 |
227.4738 USDT |
31,769.9484 XMR |
230.2400 USDT |
221.2200 USDT |
236.0200 USDT |
224.9100 USDT |
| 2022-04-26 |
249.1451 USDT |
43,215.2358 XMR |
254.3000 USDT |
226.8400 USDT |
264.6500 USDT |
229.1500 USDT |
| 2022-04-25 |
244.8755 USDT |
34,462.4485 XMR |
252.3900 USDT |
237.2000 USDT |
256.1400 USDT |
249.7800 USDT |
| 2022-04-24 |
258.0805 USDT |
27,599.0383 XMR |
266.4300 USDT |
247.9300 USDT |
269.2500 USDT |
254.6000 USDT |
| 2022-04-23 |
270.6298 USDT |
16,806.1112 XMR |
268.2400 USDT |
262.5000 USDT |
279.6200 USDT |
274.7800 USDT |
| 2022-04-22 |
273.2706 USDT |
33,520.5185 XMR |
278.7700 USDT |
261.2400 USDT |
289.1100 USDT |
265.7800 USDT |
| 2022-04-21 |
278.7491 USDT |
50,563.0051 XMR |
267.0400 USDT |
266.0800 USDT |
289.4900 USDT |
282.9700 USDT |
| 2022-04-20 |
261.0939 USDT |
35,656.1303 XMR |
253.9300 USDT |
250.9200 USDT |
272.4500 USDT |
267.0900 USDT |
| 2022-04-19 |
258.0040 USDT |
26,200.5092 XMR |
266.7200 USDT |
250.2600 USDT |
268.8900 USDT |
253.7000 USDT |
| 2022-04-18 |
249.5162 USDT |
41,913.7884 XMR |
241.3400 USDT |
233.4200 USDT |
271.2400 USDT |
254.6900 USDT |
| 2022-04-17 |
237.6630 USDT |
12,566.8096 XMR |
236.3500 USDT |
234.8400 USDT |
239.5000 USDT |
238.7500 USDT |
| 2022-04-16 |
233.5963 USDT |
17,219.3696 XMR |
239.3900 USDT |
228.0400 USDT |
239.9500 USDT |
236.6600 USDT |
| 2022-04-15 |
234.4810 USDT |
15,593.2234 XMR |
229.7800 USDT |
228.5400 USDT |
239.2200 USDT |
237.1400 USDT |
| 2022-04-14 |
232.6007 USDT |
21,759.6729 XMR |
237.2200 USDT |
225.4000 USDT |
240.6200 USDT |
225.6400 USDT |
| 2022-04-13 |
233.0558 USDT |
18,865.1254 XMR |
232.6600 USDT |
227.4600 USDT |
238.9400 USDT |
233.4500 USDT |
| 2022-04-12 |
239.9388 USDT |
39,616.5530 XMR |
226.0200 USDT |
224.4900 USDT |
250.5000 USDT |
233.0300 USDT |
| 2022-04-11 |
227.3032 USDT |
35,233.2126 XMR |
235.5300 USDT |
214.8900 USDT |
244.0500 USDT |
219.3400 USDT |