Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2021-08-19 256.7460 USDT 5,048.4972 XMR 252.8800 USDT 247.3200 USDT 262.4000 USDT 260.4300 USDT
2021-08-18 256.3302 USDT 5,821.1926 XMR 255.7600 USDT 245.6600 USDT 262.0200 USDT 255.2700 USDT
2021-08-17 268.4326 USDT 6,477.3418 XMR 266.8000 USDT 255.7300 USDT 278.0000 USDT 258.1200 USDT
2021-08-16 275.7000 USDT 6,233.1680 XMR 272.1400 USDT 266.1700 USDT 285.2200 USDT 268.6700 USDT
2021-08-15 267.5181 USDT 3,526.1745 XMR 271.7000 USDT 261.5900 USDT 274.9800 USDT 271.7900 USDT
2021-08-14 272.2202 USDT 7,427.4046 XMR 273.1800 USDT 264.9400 USDT 303.4100 USDT 269.3300 USDT
2021-08-13 265.2086 USDT 8,659.6175 XMR 257.5000 USDT 255.0000 USDT 280.0000 USDT 269.4200 USDT
2021-08-12 263.3073 USDT 8,599.1519 XMR 268.0400 USDT 252.8500 USDT 276.5900 USDT 252.8500 USDT
2021-08-11 274.0380 USDT 8,851.7047 XMR 266.2500 USDT 265.8500 USDT 289.8800 USDT 269.1900 USDT
2021-08-10 264.6474 USDT 3,684.6764 XMR 269.4300 USDT 260.4200 USDT 270.9800 USDT 263.7000 USDT
2021-08-09 263.7897 USDT 3,743.0541 XMR 257.7300 USDT 253.7500 USDT 272.1200 USDT 269.0100 USDT
2021-08-08 267.4477 USDT 4,458.0950 XMR 271.7500 USDT 258.8300 USDT 275.2300 USDT 259.8700 USDT
2021-08-07 267.9343 USDT 6,987.9654 XMR 263.2600 USDT 259.0500 USDT 291.1600 USDT 268.5500 USDT
2021-08-06 258.9471 USDT 6,731.9897 XMR 252.9700 USDT 250.6600 USDT 267.5700 USDT 262.3400 USDT
2021-08-05 246.9001 USDT 4,969.8002 XMR 244.4700 USDT 237.3500 USDT 253.8300 USDT 252.9000 USDT
2021-08-04 229.1657 USDT 5,207.1947 XMR 225.5900 USDT 223.3900 USDT 243.1100 USDT 242.9900 USDT
2021-08-03 229.9210 USDT 4,429.2971 XMR 232.4000 USDT 223.7400 USDT 236.7500 USDT 226.3500 USDT
2021-08-02 235.5602 USDT 4,640.8334 XMR 235.8500 USDT 228.3100 USDT 244.2400 USDT 232.6000 USDT
2021-08-01 244.8042 USDT 5,185.0616 XMR 239.4100 USDT 237.1700 USDT 249.2700 USDT 237.7800 USDT
2021-07-31 240.3794 USDT 4,218.9742 XMR 242.1400 USDT 234.3300 USDT 249.5500 USDT 241.5900 USDT
2021-07-30 235.8826 USDT 3,287.0938 XMR 241.8200 USDT 230.0400 USDT 245.2400 USDT 241.7600 USDT
2021-07-29 242.2503 USDT 4,048.6253 XMR 235.2900 USDT 231.0000 USDT 248.2600 USDT 242.0000 USDT
2021-07-28 227.7971 USDT 3,534.8579 XMR 225.5000 USDT 222.1800 USDT 234.5000 USDT 232.9100 USDT
2021-07-27 219.9127 USDT 2,968.9643 XMR 219.0000 USDT 214.1700 USDT 226.5000 USDT 225.0500 USDT
2021-07-26 225.7658 USDT 6,302.0426 XMR 213.1600 USDT 212.6300 USDT 234.8500 USDT 218.1500 USDT
2021-07-25 208.3479 USDT 3,879.5340 XMR 208.2300 USDT 204.0600 USDT 214.6200 USDT 211.9400 USDT
2021-07-24 205.7155 USDT 2,884.9294 XMR 203.7500 USDT 201.8500 USDT 210.9600 USDT 205.6300 USDT
2021-07-23 198.9762 USDT 2,622.2775 XMR 197.8000 USDT 194.4500 USDT 202.4000 USDT 202.4000 USDT
2021-07-22 195.7800 USDT 2,733.5838 XMR 196.0900 USDT 190.0000 USDT 202.3700 USDT 195.9900 USDT
2021-07-21 191.4662 USDT 3,955.3868 XMR 183.2400 USDT 178.9200 USDT 200.5500 USDT 196.4300 USDT
2021-07-20 183.4810 USDT 4,957.1580 XMR 189.4200 USDT 178.6100 USDT 191.4900 USDT 182.4200 USDT
2021-07-19 193.4996 USDT 2,105.8701 XMR 199.4800 USDT 187.6700 USDT 200.2700 USDT 189.4900 USDT
2021-07-18 200.8934 USDT 2,413.1013 XMR 197.3700 USDT 197.1800 USDT 204.7900 USDT 197.6900 USDT
2021-07-17 194.8998 USDT 1,528.6542 XMR 193.0000 USDT 191.0000 USDT 199.4500 USDT 197.8400 USDT
2021-07-16 195.5187 USDT 3,099.5044 XMR 196.4000 USDT 191.3400 USDT 200.0600 USDT 193.1900 USDT
2021-07-15 198.8006 USDT 3,433.6595 XMR 203.6000 USDT 190.2700 USDT 205.7400 USDT 198.3000 USDT
2021-07-14 199.9736 USDT 3,763.6979 XMR 203.7600 USDT 192.5900 USDT 204.9900 USDT 202.8000 USDT
2021-07-13 205.5480 USDT 2,508.0629 XMR 206.1200 USDT 200.0400 USDT 211.4900 USDT 202.7900 USDT
2021-07-12 208.2203 USDT 2,478.6549 XMR 211.7300 USDT 203.1800 USDT 216.9000 USDT 205.8500 USDT
2021-07-11 211.7680 USDT 2,015.5169 XMR 210.1200 USDT 208.0800 USDT 214.6400 USDT 213.2900 USDT
2021-07-10 215.2673 USDT 3,339.5971 XMR 212.5500 USDT 206.8100 USDT 225.0000 USDT 209.7900 USDT
2021-07-09 209.5332 USDT 8,468.3168 XMR 205.2700 USDT 199.9800 USDT 224.7700 USDT 213.8600 USDT
2021-07-08 207.6720 USDT 4,980.6155 XMR 215.4600 USDT 201.8900 USDT 219.3600 USDT 205.1400 USDT
2021-07-07 223.3543 USDT 5,354.3147 XMR 221.7500 USDT 214.8300 USDT 233.3200 USDT 214.8300 USDT
2021-07-06 216.9651 USDT 2,894.1221 XMR 215.1100 USDT 212.0000 USDT 221.2200 USDT 220.7100 USDT
2021-07-05 211.8699 USDT 3,937.4082 XMR 219.8400 USDT 205.5000 USDT 220.4000 USDT 216.1300 USDT
2021-07-04 221.4245 USDT 5,277.0311 XMR 215.0100 USDT 212.8800 USDT 225.0000 USDT 220.8600 USDT
2021-07-03 213.0888 USDT 2,129.4301 XMR 211.4500 USDT 206.9800 USDT 216.7700 USDT 212.4900 USDT
2021-07-02 206.7962 USDT 5,803.7667 XMR 205.5800 USDT 199.2600 USDT 213.2200 USDT 209.3900 USDT
2021-07-01 209.7953 USDT 5,106.8611 XMR 222.3400 USDT 203.3100 USDT 222.3400 USDT 206.8000 USDT