Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2021-12-28 214.8783 USDT 11,625.0527 XMR 220.6400 USDT 208.3400 USDT 221.0000 USDT 210.1300 USDT
2021-12-27 227.2988 USDT 14,875.6303 XMR 217.3500 USDT 215.7300 USDT 236.5700 USDT 228.9400 USDT
2021-12-26 209.6917 USDT 7,807.7327 XMR 211.2300 USDT 206.1300 USDT 214.7100 USDT 213.7600 USDT
2021-12-25 212.3127 USDT 10,003.1780 XMR 204.2800 USDT 203.1700 USDT 218.2700 USDT 213.7600 USDT
2021-12-24 206.4832 USDT 8,320.5221 XMR 209.9600 USDT 200.2900 USDT 210.3600 USDT 204.2900 USDT
2021-12-23 203.0220 USDT 15,513.3993 XMR 190.8000 USDT 187.6900 USDT 215.0000 USDT 210.1000 USDT
2021-12-22 190.7702 USDT 10,027.3170 XMR 189.1300 USDT 186.3000 USDT 194.5000 USDT 191.2400 USDT
2021-12-21 191.4661 USDT 10,308.6752 XMR 189.0400 USDT 187.2900 USDT 197.8900 USDT 189.5900 USDT
2021-12-20 184.5206 USDT 14,471.5217 XMR 183.6900 USDT 179.2400 USDT 193.3400 USDT 188.9000 USDT
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