Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
227.4738 USDT |
31,769.9484 XMR |
230.2400 USDT |
221.2200 USDT |
236.0200 USDT |
224.9100 USDT |
| 2022-04-26 |
249.1451 USDT |
43,215.2358 XMR |
254.3000 USDT |
226.8400 USDT |
264.6500 USDT |
229.1500 USDT |
| 2022-04-25 |
244.8755 USDT |
34,462.4485 XMR |
252.3900 USDT |
237.2000 USDT |
256.1400 USDT |
249.7800 USDT |
| 2022-04-24 |
258.0805 USDT |
27,599.0383 XMR |
266.4300 USDT |
247.9300 USDT |
269.2500 USDT |
254.6000 USDT |
| 2022-04-23 |
270.6298 USDT |
16,806.1112 XMR |
268.2400 USDT |
262.5000 USDT |
279.6200 USDT |
274.7800 USDT |
| 2022-04-22 |
273.2706 USDT |
33,520.5185 XMR |
278.7700 USDT |
261.2400 USDT |
289.1100 USDT |
265.7800 USDT |
| 2022-04-21 |
278.7491 USDT |
50,563.0051 XMR |
267.0400 USDT |
266.0800 USDT |
289.4900 USDT |
282.9700 USDT |
| 2022-04-20 |
261.0939 USDT |
35,656.1303 XMR |
253.9300 USDT |
250.9200 USDT |
272.4500 USDT |
267.0900 USDT |
| 2022-04-19 |
258.0040 USDT |
26,200.5092 XMR |
266.7200 USDT |
250.2600 USDT |
268.8900 USDT |
253.7000 USDT |
| 2022-04-18 |
249.5162 USDT |
41,913.7884 XMR |
241.3400 USDT |
233.4200 USDT |
271.2400 USDT |
254.6900 USDT |
| 2022-04-17 |
237.6630 USDT |
12,566.8096 XMR |
236.3500 USDT |
234.8400 USDT |
239.5000 USDT |
238.7500 USDT |
| 2022-04-16 |
233.5963 USDT |
17,219.3696 XMR |
239.3900 USDT |
228.0400 USDT |
239.9500 USDT |
236.6600 USDT |
| 2022-04-15 |
234.4810 USDT |
15,593.2234 XMR |
229.7800 USDT |
228.5400 USDT |
239.2200 USDT |
237.1400 USDT |
| 2022-04-14 |
232.6007 USDT |
21,759.6729 XMR |
237.2200 USDT |
225.4000 USDT |
240.6200 USDT |
225.6400 USDT |
| 2022-04-13 |
233.0558 USDT |
18,865.1254 XMR |
232.6600 USDT |
227.4600 USDT |
238.9400 USDT |
233.4500 USDT |
| 2022-04-12 |
239.9388 USDT |
39,616.5530 XMR |
226.0200 USDT |
224.4900 USDT |
250.5000 USDT |
233.0300 USDT |
| 2022-04-11 |
227.3032 USDT |
35,233.2126 XMR |
235.5300 USDT |
214.8900 USDT |
244.0500 USDT |
219.3400 USDT |
| 2022-04-10 |
237.4495 USDT |
26,841.1617 XMR |
239.9700 USDT |
228.7200 USDT |
244.8800 USDT |
238.1500 USDT |
| 2022-04-09 |
232.6651 USDT |
30,498.3788 XMR |
216.9800 USDT |
216.4600 USDT |
245.1200 USDT |
235.6000 USDT |
| 2022-04-08 |
224.7956 USDT |
16,658.1299 XMR |
226.0000 USDT |
221.1100 USDT |
227.3300 USDT |
222.9200 USDT |
| 2022-04-07 |
220.1201 USDT |
16,147.3159 XMR |
213.0700 USDT |
212.8100 USDT |
226.4400 USDT |
222.2800 USDT |
| 2022-04-06 |
217.8710 USDT |
17,026.8162 XMR |
222.2200 USDT |
211.7500 USDT |
224.4800 USDT |
215.4000 USDT |
| 2022-04-05 |
224.9828 USDT |
12,250.0231 XMR |
222.0000 USDT |
217.9600 USDT |
228.6000 USDT |
219.6000 USDT |
| 2022-04-04 |
216.3123 USDT |
11,086.0817 XMR |
217.2000 USDT |
211.4100 USDT |
223.9000 USDT |
222.5300 USDT |
| 2022-04-03 |
214.0355 USDT |
9,824.5505 XMR |
212.5600 USDT |
209.1300 USDT |
218.7900 USDT |
218.1700 USDT |
| 2022-04-02 |
219.6787 USDT |
7,433.3906 XMR |
218.0200 USDT |
215.4000 USDT |
222.9200 USDT |
216.5900 USDT |
| 2022-04-01 |
216.9805 USDT |
12,425.6214 XMR |
213.0000 USDT |
208.7500 USDT |
221.9500 USDT |
216.6300 USDT |
| 2022-03-31 |
216.8877 USDT |
11,729.9344 XMR |
221.3100 USDT |
211.4200 USDT |
223.2000 USDT |
214.4500 USDT |
| 2022-03-30 |
219.7985 USDT |
11,758.3040 XMR |
222.0200 USDT |
215.6900 USDT |
223.2600 USDT |
221.5600 USDT |
| 2022-03-29 |
221.2283 USDT |
12,904.0350 XMR |
214.5800 USDT |
214.3600 USDT |
225.5200 USDT |
218.2900 USDT |
| 2022-03-28 |
218.4071 USDT |
11,791.9429 XMR |
215.6400 USDT |
212.6100 USDT |
221.7100 USDT |
219.3100 USDT |
| 2022-03-27 |
210.4714 USDT |
12,600.0984 XMR |
206.7600 USDT |
205.0900 USDT |
215.8200 USDT |
214.9700 USDT |
| 2022-03-26 |
205.3601 USDT |
13,665.7371 XMR |
199.5500 USDT |
199.3100 USDT |
209.8400 USDT |
206.7900 USDT |
| 2022-03-25 |
201.7566 USDT |
8,648.9016 XMR |
203.9500 USDT |
198.5000 USDT |
204.7800 USDT |
200.3500 USDT |
| 2022-03-24 |
200.6936 USDT |
12,782.4882 XMR |
196.9100 USDT |
193.8000 USDT |
204.0000 USDT |
203.2000 USDT |
| 2022-03-23 |
193.1835 USDT |
10,486.1504 XMR |
193.6500 USDT |
190.8700 USDT |
196.0000 USDT |
195.4000 USDT |
| 2022-03-22 |
195.7757 USDT |
13,532.6968 XMR |
191.2300 USDT |
189.4600 USDT |
198.1200 USDT |
195.5100 USDT |
| 2022-03-21 |
192.1418 USDT |
13,019.8300 XMR |
194.6900 USDT |
188.0300 USDT |
195.5000 USDT |
193.0300 USDT |
| 2022-03-20 |
198.8961 USDT |
13,897.2247 XMR |
197.6800 USDT |
194.2100 USDT |
204.8900 USDT |
194.4100 USDT |
| 2022-03-19 |
196.7531 USDT |
18,864.2920 XMR |
195.1100 USDT |
190.8000 USDT |
201.9800 USDT |
197.5000 USDT |
| 2022-03-18 |
190.3235 USDT |
12,209.8487 XMR |
187.8700 USDT |
185.8200 USDT |
194.3400 USDT |
193.2500 USDT |
| 2022-03-17 |
188.6004 USDT |
13,259.4664 XMR |
189.3100 USDT |
185.4800 USDT |
191.6700 USDT |
187.9200 USDT |
| 2022-03-16 |
188.9586 USDT |
27,598.3979 XMR |
182.9700 USDT |
182.2000 USDT |
193.2800 USDT |
188.3500 USDT |
| 2022-03-15 |
184.9951 USDT |
18,900.1046 XMR |
185.8100 USDT |
176.7100 USDT |
191.5000 USDT |
183.9200 USDT |
| 2022-03-14 |
180.7273 USDT |
14,653.9905 XMR |
175.4000 USDT |
173.8900 USDT |
184.4400 USDT |
182.5700 USDT |
| 2022-03-13 |
186.8664 USDT |
24,044.1736 XMR |
185.1500 USDT |
180.4700 USDT |
194.3900 USDT |
181.5700 USDT |
| 2022-03-12 |
179.5709 USDT |
19,738.1284 XMR |
170.3900 USDT |
169.5900 USDT |
186.6400 USDT |
184.8000 USDT |
| 2022-03-11 |
171.9524 USDT |
20,892.8665 XMR |
178.6500 USDT |
166.5300 USDT |
178.7200 USDT |
171.9700 USDT |
| 2022-03-10 |
176.2362 USDT |
35,474.6800 XMR |
188.4600 USDT |
165.3600 USDT |
192.4700 USDT |
172.1200 USDT |
| 2022-03-09 |
197.0443 USDT |
43,047.8734 XMR |
203.4500 USDT |
185.4700 USDT |
208.0200 USDT |
187.7600 USDT |