Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-07 |
157.8697 USDT |
14,700.5749 XMR |
158.9600 USDT |
153.0100 USDT |
162.8300 USDT |
154.2600 USDT |
| 2022-03-06 |
168.0262 USDT |
24,674.4785 XMR |
167.0000 USDT |
160.1500 USDT |
173.7000 USDT |
161.5200 USDT |
| 2022-03-05 |
158.0220 USDT |
16,413.0387 XMR |
159.8500 USDT |
155.7800 USDT |
162.4000 USDT |
161.4200 USDT |
| 2022-03-04 |
171.1152 USDT |
29,464.5118 XMR |
172.0100 USDT |
159.6100 USDT |
179.2600 USDT |
160.0000 USDT |
| 2022-03-03 |
176.4816 USDT |
16,560.6228 XMR |
177.7300 USDT |
170.5000 USDT |
181.0300 USDT |
171.2000 USDT |
| 2022-03-02 |
177.2555 USDT |
10,903.8903 XMR |
177.6400 USDT |
172.7000 USDT |
181.1700 USDT |
176.7300 USDT |
| 2022-03-01 |
174.7001 USDT |
14,750.0764 XMR |
170.3100 USDT |
170.1700 USDT |
179.7100 USDT |
177.1500 USDT |
| 2022-02-28 |
160.1613 USDT |
10,940.8596 XMR |
150.6300 USDT |
148.5000 USDT |
170.6600 USDT |
169.0400 USDT |
| 2022-02-27 |
155.3306 USDT |
5,383.2418 XMR |
157.7000 USDT |
150.0000 USDT |
159.5200 USDT |
151.2600 USDT |
| 2022-02-26 |
155.5509 USDT |
5,995.2013 XMR |
153.9500 USDT |
151.5800 USDT |
159.9000 USDT |
158.6000 USDT |
| 2022-02-25 |
150.1957 USDT |
7,359.5689 XMR |
147.0700 USDT |
145.1700 USDT |
155.9300 USDT |
153.2100 USDT |
| 2022-02-24 |
137.4617 USDT |
14,333.9750 XMR |
148.8100 USDT |
131.9600 USDT |
149.0700 USDT |
140.9300 USDT |
| 2022-02-23 |
152.6522 USDT |
10,112.8013 XMR |
150.9000 USDT |
148.2000 USDT |
156.1000 USDT |
149.3300 USDT |
| 2022-02-22 |
146.2094 USDT |
14,425.8555 XMR |
148.3300 USDT |
140.5000 USDT |
151.4500 USDT |
151.4000 USDT |
| 2022-02-21 |
156.4922 USDT |
14,458.5712 XMR |
154.0100 USDT |
147.7700 USDT |
161.7400 USDT |
149.0300 USDT |
| 2022-02-20 |
154.4087 USDT |
15,613.0364 XMR |
161.2800 USDT |
151.2700 USDT |
161.7500 USDT |
151.4200 USDT |
| 2022-02-19 |
161.3006 USDT |
17,107.5659 XMR |
160.1000 USDT |
158.2300 USDT |
178.6700 USDT |
161.6000 USDT |
| 2022-02-18 |
163.0727 USDT |
13,957.9289 XMR |
163.5600 USDT |
159.0100 USDT |
167.1600 USDT |
159.0100 USDT |
| 2022-02-17 |
172.2527 USDT |
16,583.4440 XMR |
179.0300 USDT |
162.8700 USDT |
181.1700 USDT |
163.6700 USDT |
| 2022-02-16 |
180.9233 USDT |
10,660.8936 XMR |
182.5800 USDT |
177.8200 USDT |
183.7000 USDT |
178.9100 USDT |
| 2022-02-15 |
178.4128 USDT |
28,148.4442 XMR |
176.2900 USDT |
173.8900 USDT |
183.3200 USDT |
182.7700 USDT |
| 2022-02-14 |
172.3634 USDT |
9,892.3691 XMR |
173.8700 USDT |
168.0000 USDT |
177.1800 USDT |
176.7100 USDT |
| 2022-02-13 |
172.9715 USDT |
7,976.8119 XMR |
173.8400 USDT |
170.7000 USDT |
174.9800 USDT |
173.8400 USDT |
| 2022-02-12 |
170.9945 USDT |
24,924.2713 XMR |
169.4000 USDT |
164.0000 USDT |
175.4900 USDT |
173.2000 USDT |
| 2022-02-11 |
176.9745 USDT |
24,624.2392 XMR |
179.1000 USDT |
167.6200 USDT |
181.4100 USDT |
168.1600 USDT |
| 2022-02-10 |
182.9958 USDT |
15,960.1082 XMR |
185.9600 USDT |
177.0000 USDT |
187.2300 USDT |
180.0000 USDT |
| 2022-02-09 |
180.6425 USDT |
9,284.1585 XMR |
178.9000 USDT |
175.6400 USDT |
184.2900 USDT |
182.8300 USDT |
| 2022-02-08 |
180.9501 USDT |
14,118.7304 XMR |
185.1600 USDT |
174.4700 USDT |
187.9700 USDT |
178.2900 USDT |
| 2022-02-07 |
177.9390 USDT |
12,603.0335 XMR |
173.5800 USDT |
170.9700 USDT |
184.5300 USDT |
180.5700 USDT |
| 2022-02-06 |
169.8970 USDT |
8,342.5716 XMR |
168.4600 USDT |
166.4300 USDT |
172.6200 USDT |
170.6000 USDT |
| 2022-02-05 |
166.2156 USDT |
8,935.5213 XMR |
164.9400 USDT |
161.7200 USDT |
170.1000 USDT |
169.2000 USDT |
| 2022-02-04 |
155.8787 USDT |
11,617.5756 XMR |
146.8000 USDT |
146.5200 USDT |
162.5200 USDT |
161.7700 USDT |
| 2022-02-03 |
143.9991 USDT |
12,549.1606 XMR |
144.6500 USDT |
140.5600 USDT |
146.4300 USDT |
146.3000 USDT |
| 2022-02-02 |
147.0337 USDT |
16,133.2910 XMR |
146.2000 USDT |
143.8000 USDT |
150.2900 USDT |
144.6200 USDT |
| 2022-02-01 |
145.6189 USDT |
11,591.6106 XMR |
146.8300 USDT |
143.2000 USDT |
148.1100 USDT |
146.6700 USDT |
| 2022-01-31 |
144.2643 USDT |
11,762.8253 XMR |
147.7900 USDT |
140.6300 USDT |
147.9100 USDT |
147.0000 USDT |
| 2022-01-30 |
151.9731 USDT |
8,243.6618 XMR |
153.7600 USDT |
145.6300 USDT |
154.9000 USDT |
147.8400 USDT |
| 2022-01-29 |
151.5928 USDT |
6,028.3330 XMR |
149.0400 USDT |
148.7600 USDT |
155.0600 USDT |
154.3900 USDT |
| 2022-01-28 |
144.3418 USDT |
11,165.3276 XMR |
144.8500 USDT |
140.8200 USDT |
148.1400 USDT |
148.0000 USDT |
| 2022-01-27 |
144.2191 USDT |
14,977.7513 XMR |
148.0800 USDT |
139.2500 USDT |
149.8400 USDT |
143.2900 USDT |
| 2022-01-26 |
150.6120 USDT |
25,936.7538 XMR |
144.8700 USDT |
142.9200 USDT |
158.5100 USDT |
149.2000 USDT |
| 2022-01-25 |
144.3577 USDT |
15,126.3089 XMR |
146.9600 USDT |
139.5800 USDT |
147.8600 USDT |
145.7700 USDT |
| 2022-01-24 |
144.2578 USDT |
13,266.7063 XMR |
156.7000 USDT |
134.6500 USDT |
156.7000 USDT |
147.4600 USDT |
| 2022-01-23 |
152.4525 USDT |
11,969.0107 XMR |
152.2000 USDT |
147.9500 USDT |
159.0100 USDT |
149.8300 USDT |
| 2022-01-22 |
155.2833 USDT |
21,472.6121 XMR |
173.0400 USDT |
140.2200 USDT |
175.7900 USDT |
152.7700 USDT |
| 2022-01-21 |
183.8162 USDT |
14,397.5305 XMR |
188.2200 USDT |
174.6000 USDT |
192.7000 USDT |
184.5600 USDT |
| 2022-01-20 |
204.2419 USDT |
5,721.0896 XMR |
201.5800 USDT |
199.4500 USDT |
209.9900 USDT |
204.8200 USDT |
| 2022-01-19 |
205.7153 USDT |
10,300.5244 XMR |
204.0700 USDT |
199.0100 USDT |
212.8800 USDT |
203.4000 USDT |
| 2022-01-18 |
205.0974 USDT |
18,651.1879 XMR |
214.5200 USDT |
199.5900 USDT |
218.4000 USDT |
204.3800 USDT |
| 2022-01-17 |
222.3593 USDT |
18,675.9746 XMR |
223.9100 USDT |
211.4700 USDT |
230.5800 USDT |
215.1200 USDT |