Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2021-10-19 255.0949 USDT 7,811.7959 XMR 256.2200 USDT 251.5900 USDT 260.5800 USDT 254.7500 USDT
2021-10-18 258.6655 USDT 7,442.9263 XMR 260.7900 USDT 252.7800 USDT 264.3100 USDT 256.2600 USDT
2021-10-17 262.4760 USDT 6,779.5440 XMR 267.5800 USDT 253.2100 USDT 268.5900 USDT 258.2600 USDT
2021-10-16 270.1418 USDT 8,226.0122 XMR 273.8200 USDT 265.1100 USDT 274.6500 USDT 265.6900 USDT
2021-10-15 272.3028 USDT 10,401.3713 XMR 266.4900 USDT 260.7300 USDT 279.1800 USDT 276.3000 USDT
2021-10-14 270.8114 USDT 7,032.2856 XMR 274.5400 USDT 265.3400 USDT 274.6200 USDT 266.6400 USDT
2021-10-13 274.2546 USDT 6,581.5942 XMR 277.1100 USDT 269.3000 USDT 283.2800 USDT 274.7600 USDT
2021-10-12 274.2264 USDT 13,303.1357 XMR 276.7800 USDT 267.9600 USDT 280.7200 USDT 277.0800 USDT
2021-10-11 274.1984 USDT 10,909.4949 XMR 269.4000 USDT 265.4400 USDT 281.2200 USDT 274.0900 USDT
2021-10-10 277.6827 USDT 8,608.8708 XMR 277.9600 USDT 270.2200 USDT 282.2700 USDT 270.6600 USDT
2021-10-09 278.8903 USDT 18,241.0531 XMR 278.0700 USDT 273.7800 USDT 307.6300 USDT 276.4200 USDT
2021-10-08 280.2981 USDT 12,655.2952 XMR 278.0600 USDT 275.0600 USDT 286.5000 USDT 277.7400 USDT
2021-10-07 285.6755 USDT 12,027.1446 XMR 286.6100 USDT 275.7700 USDT 296.3600 USDT 278.6000 USDT
2021-10-06 280.2198 USDT 13,652.0397 XMR 270.8000 USDT 262.5000 USDT 294.4700 USDT 286.6900 USDT
2021-10-05 268.8168 USDT 9,582.4982 XMR 264.8000 USDT 260.8700 USDT 275.8000 USDT 272.2800 USDT
2021-10-04 258.9525 USDT 11,405.6428 XMR 259.0700 USDT 250.4800 USDT 267.1000 USDT 264.2400 USDT
2021-10-03 257.1902 USDT 10,002.7578 XMR 253.2300 USDT 250.1000 USDT 263.7800 USDT 256.1100 USDT
2021-10-02 257.6931 USDT 7,829.6201 XMR 257.4900 USDT 251.6400 USDT 262.6400 USDT 257.7400 USDT
2021-10-01 253.3579 USDT 12,919.5458 XMR 250.8900 USDT 243.1900 USDT 270.5500 USDT 256.2600 USDT
2021-09-30 245.8752 USDT 9,257.8785 XMR 233.1700 USDT 232.8000 USDT 254.2100 USDT 250.7200 USDT
2021-09-29 234.4669 USDT 5,052.8393 XMR 229.3700 USDT 228.6300 USDT 240.7300 USDT 231.0800 USDT
2021-09-28 235.0775 USDT 8,933.5350 XMR 234.1500 USDT 228.0000 USDT 243.5500 USDT 232.1400 USDT
2021-09-27 241.4528 USDT 6,004.1068 XMR 234.0400 USDT 233.9700 USDT 248.0000 USDT 241.4700 USDT
2021-09-26 233.7731 USDT 11,488.7678 XMR 235.9200 USDT 221.9000 USDT 255.7100 USDT 231.0000 USDT
2021-09-25 237.7421 USDT 17,863.0530 XMR 233.5900 USDT 230.0000 USDT 243.6000 USDT 236.3700 USDT
2021-09-24 236.6913 USDT 12,339.0081 XMR 249.2400 USDT 223.6200 USDT 254.2500 USDT 234.5300 USDT
2021-09-23 247.1766 USDT 7,835.6728 XMR 244.8300 USDT 243.2000 USDT 251.0000 USDT 247.0200 USDT
2021-09-22 231.4795 USDT 8,137.3093 XMR 217.9000 USDT 214.6900 USDT 245.2400 USDT 243.3400 USDT
2021-09-21 226.2658 USDT 5,471.8819 XMR 232.0200 USDT 212.1300 USDT 237.3200 USDT 218.4000 USDT
2021-09-20 238.4324 USDT 15,982.9895 XMR 260.2100 USDT 226.8300 USDT 261.4000 USDT 230.4000 USDT
2021-09-19 268.2186 USDT 7,284.7092 XMR 271.5700 USDT 258.3000 USDT 276.1200 USDT 260.0800 USDT
2021-09-18 268.0969 USDT 7,181.9343 XMR 262.9400 USDT 259.8900 USDT 271.6800 USDT 270.3500 USDT
2021-09-17 262.3711 USDT 5,087.0917 XMR 264.1100 USDT 257.0000 USDT 267.7000 USDT 258.7400 USDT
2021-09-16 266.9507 USDT 6,857.7674 XMR 269.2400 USDT 259.3700 USDT 273.1200 USDT 264.3400 USDT
2021-09-15 269.8414 USDT 5,521.5194 XMR 269.1500 USDT 265.1000 USDT 274.6600 USDT 270.6700 USDT
2021-09-14 264.1847 USDT 13,297.5152 XMR 263.0200 USDT 256.0200 USDT 275.1900 USDT 268.6100 USDT
2021-09-13 256.8286 USDT 12,794.1998 XMR 256.3000 USDT 241.5000 USDT 270.3000 USDT 264.0500 USDT
2021-09-12 251.9331 USDT 4,810.0221 XMR 249.7200 USDT 246.3000 USDT 257.0600 USDT 253.3500 USDT
2021-09-11 254.2263 USDT 4,875.1018 XMR 249.2700 USDT 247.2000 USDT 258.4200 USDT 250.1200 USDT
2021-09-10 256.8428 USDT 8,794.9353 XMR 261.2500 USDT 244.4000 USDT 268.0700 USDT 248.6400 USDT
2021-09-09 262.0917 USDT 8,196.7291 XMR 257.1900 USDT 253.9000 USDT 266.8000 USDT 263.5500 USDT
2021-09-08 261.0165 USDT 11,207.3197 XMR 262.4500 USDT 245.0000 USDT 271.0000 USDT 261.0700 USDT
2021-09-07 275.2477 USDT 17,470.8106 XMR 315.3000 USDT 226.1000 USDT 315.9900 USDT 263.9800 USDT
2021-09-06 313.4778 USDT 8,184.8253 XMR 314.9900 USDT 300.5600 USDT 321.2800 USDT 313.6900 USDT
2021-09-05 310.6045 USDT 8,653.3052 XMR 304.7100 USDT 299.8400 USDT 319.1400 USDT 313.5300 USDT
2021-09-04 304.1558 USDT 5,805.2466 XMR 303.8400 USDT 273.3900 USDT 311.1100 USDT 305.6000 USDT
2021-09-03 304.7612 USDT 5,448.7255 XMR 302.3600 USDT 296.2300 USDT 309.6500 USDT 305.0900 USDT
2021-09-02 303.9829 USDT 5,262.9891 XMR 303.2800 USDT 297.8900 USDT 309.2200 USDT 303.0800 USDT
2021-09-01 296.6065 USDT 7,366.5203 XMR 286.0000 USDT 279.9000 USDT 303.2100 USDT 300.1500 USDT
2021-08-31 285.6374 USDT 4,427.0768 XMR 281.0000 USDT 279.5500 USDT 292.5000 USDT 282.7000 USDT