Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2024-03-02 142.5743 USDT 40,973.0257 XMR 143.9800 USDT 140.1400 USDT 145.4000 USDT 142.6100 USDT
2024-03-01 140.7464 USDT 55,491.8653 XMR 137.9200 USDT 136.5700 USDT 149.8600 USDT 143.3800 USDT
2024-02-29 137.7463 USDT 60,196.5447 XMR 134.3700 USDT 133.2000 USDT 141.2500 USDT 136.1400 USDT
2024-02-28 138.0926 USDT 86,799.9093 XMR 137.2900 USDT 133.5900 USDT 142.5200 USDT 134.2200 USDT
2024-02-27 136.1737 USDT 105,599.7726 XMR 132.8600 USDT 132.8000 USDT 144.4500 USDT 140.0000 USDT
2024-02-26 130.4506 USDT 78,997.4883 XMR 128.4000 USDT 127.4400 USDT 133.0000 USDT 132.3200 USDT
2024-02-25 124.7234 USDT 62,918.4742 XMR 123.9500 USDT 122.6500 USDT 128.0000 USDT 127.8500 USDT
2024-02-24 124.1297 USDT 57,472.4154 XMR 123.6900 USDT 121.7500 USDT 125.6800 USDT 123.9300 USDT
2024-02-23 123.0168 USDT 70,215.0919 XMR 123.9900 USDT 120.5900 USDT 126.0300 USDT 124.1000 USDT
2024-02-22 123.3754 USDT 59,001.8953 XMR 123.2100 USDT 121.0700 USDT 125.3300 USDT 123.0000 USDT
2024-02-21 120.8441 USDT 81,116.0613 XMR 124.1200 USDT 116.5100 USDT 125.6500 USDT 121.7400 USDT
2024-02-20 119.7746 USDT 104,802.4413 XMR 113.4400 USDT 112.4400 USDT 125.7000 USDT 124.0200 USDT
2024-02-19 117.8256 USDT 122,350.5743 XMR 122.1800 USDT 109.2500 USDT 123.0000 USDT 112.7200 USDT
2024-02-18 120.6098 USDT 87,288.2008 XMR 121.1000 USDT 118.4000 USDT 123.4500 USDT 122.4100 USDT
2024-02-17 119.9671 USDT 52,281.3815 XMR 122.6900 USDT 118.3700 USDT 122.8700 USDT 120.4300 USDT
2024-02-16 125.4221 USDT 90,102.0420 XMR 125.7800 USDT 119.9500 USDT 129.2800 USDT 122.4800 USDT
2024-02-15 127.1612 USDT 74,758.2862 XMR 128.2700 USDT 124.5000 USDT 129.9300 USDT 126.1100 USDT
2024-02-14 129.0279 USDT 84,813.0817 XMR 127.9600 USDT 126.3700 USDT 132.6900 USDT 127.6900 USDT
2024-02-13 125.1436 USDT 85,368.7393 XMR 126.3600 USDT 122.5900 USDT 128.5900 USDT 126.9000 USDT
2024-02-12 121.8799 USDT 110,039.9190 XMR 120.6700 USDT 117.9000 USDT 128.7900 USDT 126.6700 USDT
2024-02-11 120.5549 USDT 103,195.4402 XMR 119.8300 USDT 117.2300 USDT 123.2100 USDT 121.1000 USDT
2024-02-10 119.8644 USDT 84,152.4068 XMR 121.6100 USDT 115.0000 USDT 123.9800 USDT 119.5200 USDT
2024-02-09 123.7486 USDT 145,359.9209 XMR 129.0000 USDT 119.7300 USDT 129.4900 USDT 122.0600 USDT
2024-02-08 125.0515 USDT 172,165.8991 XMR 133.4800 USDT 117.0000 USDT 137.5000 USDT 126.0800 USDT
2024-02-07 124.8911 USDT 335,616.0988 XMR 105.7900 USDT 103.8300 USDT 139.0000 USDT 130.6100 USDT
2024-02-06 124.7266 USDT 243,309.2051 XMR 165.2900 USDT 101.9500 USDT 166.8400 USDT 105.1000 USDT
2024-02-05 165.8411 USDT 38,971.1267 XMR 165.8600 USDT 163.4700 USDT 169.1200 USDT 165.1000 USDT
2024-02-04 166.4806 USDT 27,345.5615 XMR 165.3700 USDT 164.8900 USDT 169.8000 USDT 166.8300 USDT
2024-02-03 167.5863 USDT 26,015.2521 XMR 169.0700 USDT 162.4400 USDT 170.0600 USDT 164.2300 USDT
2024-02-02 167.8836 USDT 41,860.2047 XMR 166.3900 USDT 165.3300 USDT 170.2100 USDT 169.2600 USDT
2024-02-01 167.2522 USDT 56,410.4869 XMR 163.6700 USDT 163.6100 USDT 169.7100 USDT 166.1300 USDT
2024-01-31 163.3911 USDT 57,453.0839 XMR 160.2500 USDT 158.3500 USDT 167.0500 USDT 166.0000 USDT
2024-01-30 165.6441 USDT 62,625.4292 XMR 168.0600 USDT 160.6500 USDT 172.0500 USDT 161.3400 USDT
2024-01-29 165.2083 USDT 38,445.4648 XMR 160.6700 USDT 159.7800 USDT 169.9900 USDT 167.2500 USDT
2024-01-28 160.6362 USDT 29,874.3770 XMR 160.2900 USDT 158.7000 USDT 162.6000 USDT 160.1700 USDT
2024-01-27 159.8703 USDT 27,973.6216 XMR 159.4000 USDT 157.4800 USDT 162.3000 USDT 160.1400 USDT
2024-01-26 158.5817 USDT 46,431.2302 XMR 157.3000 USDT 155.9600 USDT 162.3900 USDT 159.0600 USDT
2024-01-25 155.6075 USDT 42,480.1133 XMR 152.5600 USDT 151.9800 USDT 157.9500 USDT 157.3600 USDT
2024-01-24 152.4963 USDT 41,225.2500 XMR 150.4600 USDT 148.7300 USDT 155.7500 USDT 151.8400 USDT
2024-01-23 149.7430 USDT 46,032.6001 XMR 150.6400 USDT 146.5900 USDT 154.9600 USDT 149.5000 USDT
2024-01-22 155.5970 USDT 43,781.1910 XMR 157.7100 USDT 149.5200 USDT 160.2200 USDT 150.4600 USDT
2024-01-21 159.4297 USDT 43,778.8534 XMR 156.6700 USDT 156.0700 USDT 163.4600 USDT 157.6200 USDT
2024-01-20 157.3898 USDT 37,192.5518 XMR 158.4600 USDT 155.8900 USDT 159.6800 USDT 156.5700 USDT
2024-01-19 154.0807 USDT 52,483.0785 XMR 153.2900 USDT 149.8500 USDT 159.2800 USDT 158.7500 USDT
2024-01-18 157.4280 USDT 52,895.5666 XMR 157.7900 USDT 151.8800 USDT 164.3100 USDT 153.2100 USDT
2024-01-17 158.2621 USDT 51,703.9282 XMR 157.4300 USDT 155.7400 USDT 160.6500 USDT 156.3300 USDT
2024-01-16 157.5285 USDT 56,320.0544 XMR 159.6100 USDT 153.8400 USDT 164.5000 USDT 158.0400 USDT
2024-01-15 156.6143 USDT 77,962.7107 XMR 154.2000 USDT 153.1800 USDT 165.0000 USDT 156.0000 USDT
2024-01-14 157.1989 USDT 42,954.6106 XMR 155.8500 USDT 154.1800 USDT 159.8600 USDT 154.5900 USDT
2024-01-13 153.6103 USDT 44,884.4310 XMR 151.9300 USDT 148.3000 USDT 156.6600 USDT 155.7400 USDT