Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
182.1469 USDT |
6,090.3899 XMR |
181.1600 USDT |
177.9800 USDT |
186.0000 USDT |
183.4400 USDT |
| 2021-12-18 |
182.1956 USDT |
9,025.3695 XMR |
181.7700 USDT |
178.0000 USDT |
185.6600 USDT |
180.6000 USDT |
| 2021-12-17 |
184.0502 USDT |
8,723.4741 XMR |
187.3100 USDT |
176.4800 USDT |
188.7500 USDT |
181.3100 USDT |
| 2021-12-16 |
190.4328 USDT |
14,456.9895 XMR |
188.2800 USDT |
185.0800 USDT |
199.2300 USDT |
191.9600 USDT |
| 2021-12-15 |
186.6590 USDT |
11,434.0811 XMR |
186.5800 USDT |
179.2100 USDT |
190.7000 USDT |
187.2600 USDT |
| 2021-12-14 |
182.7802 USDT |
9,285.9611 XMR |
183.6700 USDT |
180.1700 USDT |
186.5900 USDT |
181.8100 USDT |
| 2021-12-13 |
189.7102 USDT |
12,278.0537 XMR |
197.6100 USDT |
181.4600 USDT |
198.8800 USDT |
184.8500 USDT |
| 2021-12-12 |
196.8873 USDT |
9,037.5386 XMR |
198.7400 USDT |
191.7200 USDT |
202.0300 USDT |
199.1800 USDT |
| 2021-12-11 |
194.4852 USDT |
7,384.3653 XMR |
189.4300 USDT |
187.1000 USDT |
199.9400 USDT |
195.4200 USDT |
| 2021-12-10 |
191.7182 USDT |
17,028.8071 XMR |
189.4000 USDT |
186.0000 USDT |
198.0000 USDT |
191.4400 USDT |
| 2021-12-09 |
197.4537 USDT |
18,840.1916 XMR |
209.8200 USDT |
185.0000 USDT |
210.7300 USDT |
191.1800 USDT |
| 2021-12-08 |
208.8632 USDT |
18,665.9113 XMR |
206.7200 USDT |
200.9100 USDT |
214.0000 USDT |
211.6100 USDT |
| 2021-12-07 |
203.3747 USDT |
14,348.1508 XMR |
200.8400 USDT |
199.5000 USDT |
208.3700 USDT |
206.0900 USDT |
| 2021-12-06 |
195.6975 USDT |
17,140.5545 XMR |
201.4200 USDT |
185.9500 USDT |
202.1700 USDT |
196.5800 USDT |
| 2021-12-05 |
199.4595 USDT |
17,378.9466 XMR |
204.5300 USDT |
193.0300 USDT |
206.3700 USDT |
199.2400 USDT |
| 2021-12-04 |
200.5020 USDT |
19,743.2591 XMR |
223.4200 USDT |
135.9600 USDT |
225.3600 USDT |
198.5700 USDT |
| 2021-12-03 |
234.0967 USDT |
14,674.4553 XMR |
239.3300 USDT |
217.9300 USDT |
244.2500 USDT |
223.5200 USDT |
| 2021-12-02 |
234.7005 USDT |
10,653.5183 XMR |
230.8100 USDT |
225.3800 USDT |
241.6700 USDT |
238.2500 USDT |
| 2021-12-01 |
237.9901 USDT |
10,455.4866 XMR |
237.9300 USDT |
231.8400 USDT |
242.8800 USDT |
232.7900 USDT |
| 2021-11-30 |
242.2022 USDT |
16,094.8909 XMR |
235.9100 USDT |
228.3400 USDT |
251.0000 USDT |
243.7800 USDT |
| 2021-11-29 |
236.9086 USDT |
12,575.6682 XMR |
239.1800 USDT |
233.2500 USDT |
240.5000 USDT |
235.2200 USDT |
| 2021-11-28 |
229.1160 USDT |
13,226.3312 XMR |
227.8600 USDT |
220.0000 USDT |
239.5100 USDT |
238.5800 USDT |
| 2021-11-27 |
229.1067 USDT |
14,671.6446 XMR |
226.9800 USDT |
226.0500 USDT |
233.7900 USDT |
230.3700 USDT |
| 2021-11-26 |
227.9013 USDT |
11,535.8623 XMR |
248.4000 USDT |
217.7600 USDT |
249.4600 USDT |
225.7700 USDT |
| 2021-11-25 |
246.4320 USDT |
11,807.7111 XMR |
244.2200 USDT |
241.6600 USDT |
250.7800 USDT |
248.4000 USDT |
| 2021-11-24 |
241.6395 USDT |
15,851.6338 XMR |
237.4900 USDT |
233.2600 USDT |
247.4300 USDT |
245.1800 USDT |
| 2021-11-23 |
231.9711 USDT |
16,817.4635 XMR |
231.8000 USDT |
225.7200 USDT |
245.0000 USDT |
236.6900 USDT |
| 2021-11-22 |
239.8733 USDT |
12,470.3354 XMR |
250.8400 USDT |
230.6900 USDT |
251.1600 USDT |
233.7800 USDT |
| 2021-11-21 |
246.4844 USDT |
12,056.3995 XMR |
247.1300 USDT |
242.0000 USDT |
250.9800 USDT |
248.3200 USDT |
| 2021-11-20 |
246.4711 USDT |
12,566.3707 XMR |
238.4700 USDT |
237.0900 USDT |
251.9400 USDT |
238.7900 USDT |
| 2021-11-19 |
233.3582 USDT |
18,749.5634 XMR |
226.7700 USDT |
224.4700 USDT |
240.0000 USDT |
236.2800 USDT |
| 2021-11-18 |
235.6558 USDT |
17,695.0235 XMR |
241.8400 USDT |
224.8800 USDT |
244.5000 USDT |
230.4800 USDT |
| 2021-11-17 |
239.2199 USDT |
13,245.4096 XMR |
240.8000 USDT |
230.8600 USDT |
244.7700 USDT |
242.6700 USDT |
| 2021-11-16 |
246.8258 USDT |
21,685.4832 XMR |
267.9700 USDT |
229.0000 USDT |
268.2500 USDT |
246.3700 USDT |
| 2021-11-15 |
274.9823 USDT |
12,444.6485 XMR |
274.8400 USDT |
270.7800 USDT |
278.7300 USDT |
272.4800 USDT |
| 2021-11-14 |
274.7091 USDT |
11,235.0601 XMR |
270.5600 USDT |
266.6000 USDT |
281.5700 USDT |
268.6900 USDT |
| 2021-11-13 |
265.1467 USDT |
12,927.6490 XMR |
260.6500 USDT |
258.3000 USDT |
275.2600 USDT |
273.3300 USDT |
| 2021-11-12 |
260.2176 USDT |
13,918.7933 XMR |
263.4600 USDT |
252.1800 USDT |
267.0000 USDT |
260.8800 USDT |
| 2021-11-11 |
266.1394 USDT |
21,855.6962 XMR |
267.1700 USDT |
260.9200 USDT |
271.2400 USDT |
267.3900 USDT |
| 2021-11-10 |
285.1770 USDT |
20,057.7282 XMR |
289.2900 USDT |
270.2500 USDT |
293.0500 USDT |
275.0200 USDT |
| 2021-11-09 |
274.4429 USDT |
20,502.0235 XMR |
274.7200 USDT |
268.7800 USDT |
279.4000 USDT |
278.3100 USDT |
| 2021-11-08 |
268.3097 USDT |
16,739.2486 XMR |
266.6000 USDT |
261.9600 USDT |
274.8800 USDT |
273.9500 USDT |
| 2021-11-07 |
261.8470 USDT |
9,625.2264 XMR |
259.8100 USDT |
258.2600 USDT |
265.7700 USDT |
265.7700 USDT |
| 2021-11-06 |
256.7006 USDT |
9,598.4883 XMR |
255.0000 USDT |
249.1800 USDT |
262.5200 USDT |
258.1500 USDT |
| 2021-11-05 |
258.9176 USDT |
7,479.3147 XMR |
260.4800 USDT |
255.1800 USDT |
262.8000 USDT |
256.5200 USDT |
| 2021-11-04 |
260.9432 USDT |
8,560.4901 XMR |
266.2100 USDT |
256.2200 USDT |
266.9000 USDT |
259.3100 USDT |
| 2021-11-03 |
270.9429 USDT |
9,429.1342 XMR |
274.8500 USDT |
263.9200 USDT |
275.2600 USDT |
267.8100 USDT |
| 2021-11-02 |
273.1507 USDT |
11,188.6770 XMR |
271.3400 USDT |
267.8200 USDT |
277.2500 USDT |
274.8900 USDT |
| 2021-11-01 |
272.7256 USDT |
15,631.2579 XMR |
275.1100 USDT |
267.4000 USDT |
278.1800 USDT |
270.2500 USDT |
| 2021-10-31 |
269.1480 USDT |
11,553.5882 XMR |
263.3200 USDT |
262.6500 USDT |
276.0600 USDT |
273.3900 USDT |