Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
314.3871 USDT |
109,755.2080 XMR |
317.2100 USDT |
298.0600 USDT |
321.9400 USDT |
300.7500 USDT |
| 2025-10-15 |
320.7372 USDT |
169,587.8800 XMR |
312.5100 USDT |
310.1100 USDT |
330.9900 USDT |
317.0600 USDT |
| 2025-10-14 |
306.2731 USDT |
129,646.7160 XMR |
310.1500 USDT |
298.3700 USDT |
313.2200 USDT |
312.1400 USDT |
| 2025-10-13 |
311.2630 USDT |
88,165.9780 XMR |
304.1500 USDT |
302.1100 USDT |
317.3500 USDT |
315.5400 USDT |
| 2025-10-12 |
305.7694 USDT |
111,202.2920 XMR |
298.6500 USDT |
292.1800 USDT |
315.3200 USDT |
307.6600 USDT |
| 2025-10-11 |
299.6937 USDT |
110,540.2226 XMR |
293.0400 USDT |
284.3500 USDT |
311.6000 USDT |
297.3000 USDT |
| 2025-10-10 |
320.7016 USDT |
178,767.6690 XMR |
342.1200 USDT |
266.3500 USDT |
345.6700 USDT |
279.9800 USDT |
| 2025-10-09 |
335.8281 USDT |
81,526.2148 XMR |
333.7900 USDT |
328.2000 USDT |
342.0100 USDT |
333.6400 USDT |
| 2025-10-08 |
330.2863 USDT |
162,113.4932 XMR |
318.4800 USDT |
312.6600 USDT |
343.9500 USDT |
333.8900 USDT |
| 2025-10-07 |
319.3797 USDT |
128,739.8621 XMR |
310.5300 USDT |
309.5600 USDT |
327.9700 USDT |
317.5500 USDT |
| 2025-10-06 |
319.2800 USDT |
79,813.0050 XMR |
321.1400 USDT |
312.6700 USDT |
326.6700 USDT |
324.1900 USDT |
| 2025-10-05 |
331.7707 USDT |
89,661.1550 XMR |
330.4500 USDT |
319.3000 USDT |
342.0000 USDT |
321.2700 USDT |
| 2025-10-04 |
324.1303 USDT |
71,995.7740 XMR |
323.2700 USDT |
318.9200 USDT |
328.3800 USDT |
321.6900 USDT |
| 2025-10-03 |
331.5174 USDT |
83,105.4630 XMR |
333.0900 USDT |
325.5200 USDT |
340.0000 USDT |
326.2500 USDT |
| 2025-10-02 |
328.2661 USDT |
174,994.7470 XMR |
312.2300 USDT |
309.5800 USDT |
341.8700 USDT |
331.1000 USDT |
| 2025-10-01 |
303.7522 USDT |
157,248.5400 XMR |
295.6400 USDT |
291.0500 USDT |
321.5200 USDT |
314.5500 USDT |
| 2025-09-30 |
294.0849 USDT |
84,237.2322 XMR |
292.4800 USDT |
287.8800 USDT |
299.6100 USDT |
295.1600 USDT |
| 2025-09-29 |
288.4074 USDT |
42,058.1760 XMR |
290.2500 USDT |
285.0000 USDT |
292.2300 USDT |
285.5000 USDT |
| 2025-09-28 |
285.7486 USDT |
53,813.5200 XMR |
286.0400 USDT |
282.7400 USDT |
287.9700 USDT |
287.9400 USDT |
| 2025-09-27 |
288.4800 USDT |
65,649.7060 XMR |
287.3700 USDT |
284.5600 USDT |
293.5500 USDT |
284.9700 USDT |
| 2025-09-26 |
291.1977 USDT |
75,645.2794 XMR |
288.2900 USDT |
284.9600 USDT |
297.8800 USDT |
290.9700 USDT |
| 2025-09-25 |
294.7651 USDT |
90,171.5400 XMR |
292.5400 USDT |
288.6600 USDT |
300.6300 USDT |
294.8600 USDT |
| 2025-09-24 |
297.1940 USDT |
85,425.8801 XMR |
290.7500 USDT |
290.7300 USDT |
301.5000 USDT |
296.9000 USDT |
| 2025-09-23 |
291.5300 USDT |
96,347.8380 XMR |
288.9300 USDT |
283.7800 USDT |
295.7600 USDT |
291.0600 USDT |
| 2025-09-22 |
292.0477 USDT |
73,720.7210 XMR |
292.2700 USDT |
281.7300 USDT |
301.1500 USDT |
299.5600 USDT |
| 2025-09-21 |
298.4242 USDT |
29,956.4170 XMR |
299.1600 USDT |
295.6700 USDT |
301.1900 USDT |
298.5600 USDT |
| 2025-09-20 |
296.2979 USDT |
75,066.3430 XMR |
293.6700 USDT |
292.8900 USDT |
299.2900 USDT |
295.2500 USDT |
| 2025-09-19 |
299.0809 USDT |
33,465.1210 XMR |
298.7700 USDT |
295.0900 USDT |
303.9100 USDT |
300.0400 USDT |
| 2025-09-18 |
297.7253 USDT |
81,271.1489 XMR |
301.3400 USDT |
292.3400 USDT |
302.8000 USDT |
298.5200 USDT |
| 2025-09-17 |
305.2365 USDT |
95,531.8560 XMR |
319.5900 USDT |
289.5300 USDT |
320.6000 USDT |
291.4600 USDT |
| 2025-09-16 |
317.4411 USDT |
125,999.0555 XMR |
305.4600 USDT |
303.7800 USDT |
329.1300 USDT |
318.5700 USDT |
| 2025-09-15 |
302.5627 USDT |
132,992.7970 XMR |
305.9400 USDT |
294.5000 USDT |
308.6400 USDT |
305.6600 USDT |
| 2025-09-14 |
290.1062 USDT |
71,729.0492 XMR |
286.0600 USDT |
284.2600 USDT |
304.5500 USDT |
304.5500 USDT |
| 2025-09-13 |
286.3300 USDT |
65,975.2653 XMR |
284.2000 USDT |
283.9300 USDT |
290.4100 USDT |
286.0000 USDT |
| 2025-09-12 |
276.8279 USDT |
97,264.6460 XMR |
270.4100 USDT |
269.7700 USDT |
282.3900 USDT |
278.3200 USDT |
| 2025-09-11 |
271.5843 USDT |
75,582.7439 XMR |
268.9400 USDT |
267.7600 USDT |
274.2500 USDT |
269.0800 USDT |
| 2025-09-10 |
268.5276 USDT |
96,606.3830 XMR |
266.7700 USDT |
266.0000 USDT |
272.7200 USDT |
269.0600 USDT |
| 2025-09-09 |
270.8932 USDT |
82,437.8550 XMR |
266.0100 USDT |
265.5700 USDT |
274.8800 USDT |
267.9800 USDT |
| 2025-09-08 |
270.9438 USDT |
78,217.3200 XMR |
272.1400 USDT |
267.7000 USDT |
273.3200 USDT |
267.8600 USDT |
| 2025-09-07 |
271.1195 USDT |
86,550.4285 XMR |
268.5900 USDT |
265.9300 USDT |
274.4400 USDT |
271.3900 USDT |
| 2025-09-06 |
268.6161 USDT |
63,731.7060 XMR |
269.7600 USDT |
265.0000 USDT |
272.0000 USDT |
268.4700 USDT |
| 2025-09-05 |
267.9068 USDT |
89,124.1810 XMR |
269.8000 USDT |
263.9700 USDT |
272.8900 USDT |
268.8300 USDT |
| 2025-09-04 |
268.8605 USDT |
71,345.0410 XMR |
270.0100 USDT |
264.3700 USDT |
274.7900 USDT |
266.7300 USDT |
| 2025-09-03 |
269.1028 USDT |
92,471.8740 XMR |
270.0100 USDT |
264.5300 USDT |
273.2200 USDT |
268.7200 USDT |
| 2025-09-02 |
263.4607 USDT |
63,706.5509 XMR |
259.9500 USDT |
258.5300 USDT |
269.0900 USDT |
261.1300 USDT |
| 2025-09-01 |
265.4694 USDT |
58,377.5280 XMR |
261.6300 USDT |
259.3700 USDT |
268.9000 USDT |
264.8500 USDT |
| 2025-08-31 |
261.4753 USDT |
54,481.5520 XMR |
258.7200 USDT |
258.0600 USDT |
265.6900 USDT |
263.7200 USDT |
| 2025-08-30 |
261.3778 USDT |
82,815.1930 XMR |
262.2800 USDT |
254.4400 USDT |
268.3200 USDT |
255.8600 USDT |
| 2025-08-29 |
263.7029 USDT |
68,330.1360 XMR |
266.8900 USDT |
259.7300 USDT |
268.4300 USDT |
260.2600 USDT |
| 2025-08-28 |
270.9139 USDT |
125,293.3650 XMR |
273.9300 USDT |
264.1500 USDT |
277.2000 USDT |
267.5600 USDT |