Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
212.8605 USDT |
108,202.5520 XMR |
214.6600 USDT |
206.6000 USDT |
217.9800 USDT |
216.4000 USDT |
| 2025-04-02 |
216.6694 USDT |
97,473.3386 XMR |
216.7200 USDT |
213.4000 USDT |
220.9800 USDT |
220.9300 USDT |
| 2025-04-01 |
217.3427 USDT |
80,485.3039 XMR |
215.1600 USDT |
214.3300 USDT |
219.4200 USDT |
219.2400 USDT |
| 2025-03-31 |
215.8602 USDT |
82,941.8028 XMR |
217.9100 USDT |
213.5000 USDT |
218.6700 USDT |
215.4900 USDT |
| 2025-03-30 |
216.7244 USDT |
48,985.9534 XMR |
215.1700 USDT |
215.0000 USDT |
218.7900 USDT |
216.7900 USDT |
| 2025-03-29 |
217.2726 USDT |
37,562.2267 XMR |
217.7700 USDT |
214.8600 USDT |
220.3800 USDT |
216.5600 USDT |
| 2025-03-28 |
220.1635 USDT |
72,047.5895 XMR |
225.1100 USDT |
215.3900 USDT |
226.7100 USDT |
215.5800 USDT |
| 2025-03-27 |
223.0338 USDT |
58,118.4331 XMR |
222.7500 USDT |
220.0000 USDT |
224.6500 USDT |
222.9100 USDT |
| 2025-03-26 |
225.1566 USDT |
78,211.2382 XMR |
219.7400 USDT |
219.6600 USDT |
230.7600 USDT |
224.7900 USDT |
| 2025-03-25 |
222.2250 USDT |
94,503.1790 XMR |
219.3000 USDT |
218.9600 USDT |
226.7600 USDT |
219.7500 USDT |
| 2025-03-24 |
219.1204 USDT |
48,691.0009 XMR |
216.7300 USDT |
216.3100 USDT |
222.2800 USDT |
221.7700 USDT |
| 2025-03-23 |
216.0889 USDT |
37,526.6272 XMR |
214.8400 USDT |
214.6700 USDT |
218.8400 USDT |
216.6800 USDT |
| 2025-03-22 |
215.4337 USDT |
35,349.2660 XMR |
213.5000 USDT |
213.3100 USDT |
218.7400 USDT |
215.4400 USDT |
| 2025-03-21 |
210.7288 USDT |
77,940.9841 XMR |
210.6800 USDT |
206.4000 USDT |
214.4900 USDT |
212.8600 USDT |
| 2025-03-20 |
209.5213 USDT |
52,311.0230 XMR |
207.3100 USDT |
206.6600 USDT |
211.9200 USDT |
209.5300 USDT |
| 2025-03-19 |
207.4787 USDT |
68,348.0062 XMR |
208.8800 USDT |
204.1800 USDT |
211.6000 USDT |
206.8700 USDT |
| 2025-03-18 |
209.8316 USDT |
50,212.4608 XMR |
212.2600 USDT |
204.9000 USDT |
213.1600 USDT |
206.3800 USDT |
| 2025-03-17 |
210.8425 USDT |
34,223.6730 XMR |
208.9800 USDT |
208.2600 USDT |
213.3100 USDT |
211.5100 USDT |
| 2025-03-16 |
211.3638 USDT |
42,004.8711 XMR |
213.2700 USDT |
208.7100 USDT |
215.0000 USDT |
211.5000 USDT |
| 2025-03-15 |
210.2668 USDT |
39,804.4652 XMR |
210.0900 USDT |
207.7900 USDT |
213.3700 USDT |
211.4200 USDT |
| 2025-03-14 |
207.8747 USDT |
52,782.8078 XMR |
206.9500 USDT |
205.5000 USDT |
210.4400 USDT |
209.2900 USDT |
| 2025-03-13 |
209.3392 USDT |
24,566.5702 XMR |
208.5200 USDT |
207.1000 USDT |
211.5300 USDT |
208.4100 USDT |
| 2025-03-12 |
208.3903 USDT |
63,476.5414 XMR |
212.3900 USDT |
204.2700 USDT |
213.3700 USDT |
206.5700 USDT |
| 2025-03-11 |
202.5436 USDT |
41,859.6508 XMR |
200.8000 USDT |
196.1200 USDT |
206.8100 USDT |
205.3700 USDT |
| 2025-03-10 |
207.8918 USDT |
59,989.1524 XMR |
211.8200 USDT |
199.6500 USDT |
213.8500 USDT |
203.3100 USDT |
| 2025-03-09 |
217.9992 USDT |
44,963.1383 XMR |
220.5400 USDT |
214.3600 USDT |
221.6500 USDT |
217.2000 USDT |
| 2025-03-08 |
221.1182 USDT |
71,718.7940 XMR |
216.4600 USDT |
214.6000 USDT |
229.7200 USDT |
221.5500 USDT |
| 2025-03-07 |
223.4855 USDT |
85,633.8185 XMR |
228.5200 USDT |
218.9100 USDT |
230.1700 USDT |
221.3000 USDT |
| 2025-03-06 |
229.2896 USDT |
71,309.8844 XMR |
227.5000 USDT |
224.4100 USDT |
234.6000 USDT |
225.2900 USDT |
| 2025-03-05 |
227.3210 USDT |
43,468.3140 XMR |
224.4800 USDT |
223.5400 USDT |
230.0000 USDT |
225.9800 USDT |
| 2025-03-04 |
215.7793 USDT |
95,386.5665 XMR |
218.5100 USDT |
210.6500 USDT |
224.6900 USDT |
223.8500 USDT |
| 2025-03-03 |
229.9293 USDT |
81,680.3849 XMR |
230.0300 USDT |
218.8400 USDT |
236.7500 USDT |
219.4100 USDT |
| 2025-03-02 |
226.0973 USDT |
65,315.5183 XMR |
223.8500 USDT |
219.0000 USDT |
230.8200 USDT |
226.9800 USDT |
| 2025-03-01 |
221.0446 USDT |
86,291.3169 XMR |
218.0100 USDT |
215.9500 USDT |
227.0900 USDT |
221.6800 USDT |
| 2025-02-28 |
211.3702 USDT |
117,217.4076 XMR |
209.3800 USDT |
205.3200 USDT |
216.2700 USDT |
209.9600 USDT |
| 2025-02-27 |
214.8240 USDT |
14,386.8001 XMR |
214.3900 USDT |
212.6000 USDT |
216.8800 USDT |
213.1700 USDT |
| 2025-02-26 |
220.0509 USDT |
43,438.3332 XMR |
216.4900 USDT |
214.9000 USDT |
225.3700 USDT |
217.9000 USDT |
| 2025-02-25 |
220.7945 USDT |
86,936.1223 XMR |
226.6400 USDT |
211.5700 USDT |
233.1100 USDT |
216.2500 USDT |
| 2025-02-24 |
234.0066 USDT |
62,748.8202 XMR |
236.0400 USDT |
231.2700 USDT |
238.4500 USDT |
232.1200 USDT |
| 2025-02-23 |
234.6839 USDT |
60,059.2913 XMR |
234.8800 USDT |
230.8700 USDT |
238.7500 USDT |
233.3900 USDT |
| 2025-02-22 |
233.4362 USDT |
44,462.8052 XMR |
232.9400 USDT |
229.6200 USDT |
238.3700 USDT |
233.8800 USDT |
| 2025-02-21 |
234.2889 USDT |
66,305.9970 XMR |
228.9200 USDT |
226.2100 USDT |
238.6800 USDT |
228.6000 USDT |
| 2025-02-20 |
232.4277 USDT |
88,743.0834 XMR |
239.2500 USDT |
227.2700 USDT |
239.8400 USDT |
231.2400 USDT |
| 2025-02-19 |
237.9899 USDT |
87,188.3906 XMR |
237.1900 USDT |
232.9000 USDT |
243.3100 USDT |
239.9500 USDT |
| 2025-02-18 |
234.2936 USDT |
89,584.4812 XMR |
238.0700 USDT |
229.0900 USDT |
241.3500 USDT |
238.1700 USDT |
| 2025-02-17 |
233.9498 USDT |
65,864.9508 XMR |
229.4100 USDT |
227.6400 USDT |
238.6800 USDT |
234.4200 USDT |
| 2025-02-16 |
231.2289 USDT |
50,294.3411 XMR |
229.9000 USDT |
226.7300 USDT |
237.7800 USDT |
234.1300 USDT |
| 2025-02-15 |
233.9795 USDT |
75,186.2727 XMR |
229.7900 USDT |
228.6300 USDT |
239.2200 USDT |
233.7800 USDT |
| 2025-02-14 |
228.4152 USDT |
52,508.2171 XMR |
224.6600 USDT |
224.4000 USDT |
232.0500 USDT |
229.1800 USDT |
| 2025-02-13 |
224.8730 USDT |
64,391.2565 XMR |
226.9500 USDT |
221.1500 USDT |
229.0700 USDT |
226.5500 USDT |