Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-30 |
265.5583 USDT |
8,134.7269 XMR |
268.7500 USDT |
262.1800 USDT |
269.9900 USDT |
264.4100 USDT |
| 2021-10-29 |
268.5225 USDT |
10,854.5241 XMR |
267.2200 USDT |
265.1800 USDT |
271.1200 USDT |
267.5700 USDT |
| 2021-10-28 |
263.3023 USDT |
12,661.5014 XMR |
255.8800 USDT |
252.7000 USDT |
270.9200 USDT |
268.5500 USDT |
| 2021-10-27 |
266.9299 USDT |
15,874.4623 XMR |
280.1800 USDT |
248.0000 USDT |
283.2400 USDT |
266.2800 USDT |
| 2021-10-26 |
288.2836 USDT |
16,060.3968 XMR |
286.5700 USDT |
282.7300 USDT |
294.4100 USDT |
284.7200 USDT |
| 2021-10-25 |
286.5960 USDT |
32,340.8758 XMR |
289.6100 USDT |
281.9900 USDT |
298.6500 USDT |
286.8900 USDT |
| 2021-10-24 |
278.6326 USDT |
14,091.3792 XMR |
267.7400 USDT |
266.5700 USDT |
287.4300 USDT |
287.2900 USDT |
| 2021-10-23 |
266.6700 USDT |
7,159.9320 XMR |
266.7000 USDT |
261.1100 USDT |
269.7400 USDT |
265.1300 USDT |
| 2021-10-22 |
271.1102 USDT |
9,293.8004 XMR |
270.7600 USDT |
263.9300 USDT |
275.9700 USDT |
267.0000 USDT |
| 2021-10-21 |
265.3721 USDT |
11,960.3680 XMR |
260.4200 USDT |
258.0000 USDT |
275.3500 USDT |
271.9100 USDT |
| 2021-10-20 |
257.9860 USDT |
11,607.3692 XMR |
254.6900 USDT |
253.4000 USDT |
265.7600 USDT |
261.6300 USDT |
| 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 |