Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2021-05-21 285.6964 USDT 20,823.3895 XMR 288.3600 USDT 227.6000 USDT 344.8500 USDT 255.9700 USDT
2021-05-20 246.9104 USDT 9,497.9009 XMR 201.4200 USDT 185.0200 USDT 299.9800 USDT 285.1700 USDT
2021-05-19 246.8220 USDT 17,039.2092 XMR 341.5100 USDT 149.0300 USDT 345.6000 USDT 206.0000 USDT
2021-05-18 343.9703 USDT 4,232.3782 XMR 339.9800 USDT 327.0000 USDT 360.9900 USDT 343.5700 USDT
2021-05-17 351.9151 USDT 5,583.5642 XMR 390.2500 USDT 332.5800 USDT 390.2500 USDT 339.9200 USDT
2021-05-16 389.9401 USDT 5,978.3486 XMR 384.2800 USDT 372.0000 USDT 404.0000 USDT 390.3700 USDT
2021-05-15 411.1543 USDT 5,918.3741 XMR 411.8900 USDT 383.5000 USDT 441.6300 USDT 389.0000 USDT
2021-05-14 411.3951 USDT 3,776.0314 XMR 401.6300 USDT 397.9700 USDT 431.8500 USDT 411.0000 USDT
2021-05-13 396.2793 USDT 9,601.0582 XMR 395.7600 USDT 358.8500 USDT 422.9000 USDT 402.6800 USDT
2021-05-12 449.5383 USDT 8,232.7248 XMR 453.8300 USDT 415.7200 USDT 478.5600 USDT 429.1200 USDT
2021-05-11 437.1941 USDT 3,595.0894 XMR 440.9500 USDT 420.2500 USDT 450.8600 USDT 446.2000 USDT
2021-05-10 463.4163 USDT 5,866.6447 XMR 483.5800 USDT 391.6000 USDT 497.0000 USDT 441.3000 USDT
2021-05-09 466.5250 USDT 3,463.9155 XMR 476.0000 USDT 447.2800 USDT 486.5400 USDT 484.1200 USDT
2021-05-08 468.3854 USDT 4,396.7066 XMR 455.2400 USDT 451.9100 USDT 485.8800 USDT 475.2600 USDT
2021-05-07 478.9805 USDT 11,298.8022 XMR 422.6900 USDT 422.3300 USDT 518.9900 USDT 455.3900 USDT
2021-05-06 419.7943 USDT 6,049.1008 XMR 417.3600 USDT 388.0000 USDT 435.6600 USDT 421.9200 USDT
2021-05-05 403.4476 USDT 4,005.6650 XMR 379.0600 USDT 376.2300 USDT 417.8000 USDT 417.1000 USDT
2021-05-04 394.1390 USDT 5,673.0853 XMR 411.1200 USDT 377.7900 USDT 412.0000 USDT 378.9900 USDT
2021-05-03 413.6929 USDT 2,718.5801 XMR 404.1100 USDT 400.6400 USDT 425.7300 USDT 412.0000 USDT
2021-05-02 412.0522 USDT 2,850.9223 XMR 425.3900 USDT 400.3000 USDT 427.1600 USDT 405.0600 USDT
2021-05-01 423.4411 USDT 2,872.8927 XMR 421.8400 USDT 414.0000 USDT 434.1900 USDT 426.1000 USDT
2021-04-30 413.6223 USDT 3,126.6493 XMR 407.5700 USDT 403.5400 USDT 422.8800 USDT 421.8400 USDT
2021-04-29 411.4516 USDT 3,379.1113 XMR 412.9400 USDT 399.3800 USDT 425.5000 USDT 407.7500 USDT
2021-04-28 420.9968 USDT 6,627.3455 XMR 401.2500 USDT 399.6600 USDT 440.0000 USDT 413.0400 USDT
2021-04-27 399.6740 USDT 3,834.7423 XMR 405.7400 USDT 385.4100 USDT 412.2600 USDT 401.7900 USDT
2021-04-26 378.7837 USDT 7,661.4217 XMR 355.1500 USDT 342.2100 USDT 405.0000 USDT 405.0000 USDT
2021-04-25 374.7653 USDT 6,630.1475 XMR 381.8000 USDT 335.3000 USDT 405.0000 USDT 355.5200 USDT
2021-04-24 371.5419 USDT 7,423.1489 XMR 353.0600 USDT 338.4600 USDT 398.0000 USDT 381.5400 USDT
2021-04-23 327.0625 USDT 7,242.2847 XMR 347.1000 USDT 300.0300 USDT 354.9000 USDT 354.9000 USDT
2021-04-22 374.1136 USDT 2,262.7224 XMR 375.2400 USDT 340.0000 USDT 388.7500 USDT 382.9400 USDT
2021-04-21 401.9886 USDT 8,771.7262 XMR 403.8800 USDT 377.1100 USDT 425.0000 USDT 380.0000 USDT
2021-04-20 382.5485 USDT 14,700.3231 XMR 358.1600 USDT 327.5600 USDT 415.1100 USDT 389.8300 USDT
2021-04-19 338.8136 USDT 3,985.5081 XMR 339.8900 USDT 305.3900 USDT 365.4800 USDT 350.6000 USDT
2021-04-18 323.1022 USDT 8,363.5370 XMR 363.3200 USDT 251.8900 USDT 375.5500 USDT 340.0400 USDT
2021-04-17 358.0611 USDT 5,991.8271 XMR 341.1700 USDT 340.8400 USDT 375.9900 USDT 368.4600 USDT
2021-04-16 335.7999 USDT 5,331.0627 XMR 345.7200 USDT 313.0300 USDT 350.0000 USDT 341.7800 USDT
2021-04-15 335.0801 USDT 3,504.3849 XMR 320.6200 USDT 317.8600 USDT 347.3000 USDT 343.5900 USDT
2021-04-14 321.0704 USDT 3,372.2505 XMR 327.6400 USDT 307.5000 USDT 330.8500 USDT 322.0000 USDT
2021-04-13 317.6533 USDT 4,059.8502 XMR 314.1900 USDT 307.0800 USDT 332.0000 USDT 327.8500 USDT
2021-04-12 329.9158 USDT 4,566.3301 XMR 329.9900 USDT 316.2000 USDT 359.1500 USDT 317.0900 USDT
2021-04-11 311.2702 USDT 4,917.8340 XMR 293.2500 USDT 291.8000 USDT 329.9900 USDT 327.7900 USDT
2021-04-10 290.3307 USDT 3,320.1479 XMR 273.1600 USDT 273.1600 USDT 300.0000 USDT 292.6700 USDT
2021-04-09 277.5904 USDT 2,573.8485 XMR 269.8500 USDT 266.2300 USDT 290.0000 USDT 275.6700 USDT
2021-04-08 264.5154 USDT 2,057.3057 XMR 257.6500 USDT 251.1300 USDT 272.1200 USDT 269.2100 USDT
2021-04-07 265.5851 USDT 5,653.2076 XMR 270.5500 USDT 252.3800 USDT 280.5200 USDT 260.5800 USDT
2021-04-06 268.3944 USDT 2,452.1113 XMR 265.1700 USDT 261.8800 USDT 276.9500 USDT 271.5100 USDT
2021-04-05 263.8194 USDT 2,065.5005 XMR 263.6900 USDT 242.6700 USDT 269.1100 USDT 263.0200 USDT
2021-04-04 259.0523 USDT 1,711.3850 XMR 255.5800 USDT 246.9500 USDT 272.5700 USDT 260.0200 USDT
2021-04-03 257.7811 USDT 2,198.4926 XMR 257.8400 USDT 252.6800 USDT 267.1400 USDT 257.8500 USDT
2021-04-02 255.0412 USDT 972.4195 XMR 250.4100 USDT 249.0600 USDT 264.1400 USDT 256.7300 USDT