Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
273.4936 USDT |
116,000.5923 XMR |
279.0400 USDT |
265.7300 USDT |
280.5000 USDT |
266.5600 USDT |
| 2025-08-26 |
268.3278 USDT |
144,201.2180 XMR |
265.4900 USDT |
260.2400 USDT |
281.6100 USDT |
281.5200 USDT |
| 2025-08-25 |
273.1402 USDT |
130,075.9984 XMR |
276.6200 USDT |
263.9900 USDT |
279.0000 USDT |
265.1300 USDT |
| 2025-08-24 |
274.8526 USDT |
104,553.3029 XMR |
266.0000 USDT |
265.5600 USDT |
286.6800 USDT |
275.7000 USDT |
| 2025-08-23 |
266.1373 USDT |
107,029.5888 XMR |
272.5000 USDT |
258.2600 USDT |
274.7400 USDT |
265.8700 USDT |
| 2025-08-22 |
262.5412 USDT |
115,172.7812 XMR |
259.4300 USDT |
254.7400 USDT |
268.1800 USDT |
267.8100 USDT |
| 2025-08-21 |
266.1593 USDT |
109,689.9930 XMR |
255.9500 USDT |
253.0900 USDT |
274.5000 USDT |
260.9100 USDT |
| 2025-08-20 |
261.9520 USDT |
117,648.3831 XMR |
260.5500 USDT |
247.8100 USDT |
272.6200 USDT |
249.8500 USDT |
| 2025-08-19 |
275.3467 USDT |
81,188.6954 XMR |
280.5300 USDT |
271.0500 USDT |
283.5700 USDT |
271.9600 USDT |
| 2025-08-18 |
272.0409 USDT |
133,742.2223 XMR |
270.3300 USDT |
265.0600 USDT |
282.1700 USDT |
281.3100 USDT |
| 2025-08-17 |
263.7338 USDT |
131,836.2880 XMR |
252.2700 USDT |
251.0100 USDT |
273.1600 USDT |
272.7400 USDT |
| 2025-08-16 |
238.2823 USDT |
42,683.1320 XMR |
235.5100 USDT |
232.9000 USDT |
244.5600 USDT |
244.5100 USDT |
| 2025-08-15 |
238.5496 USDT |
58,928.5838 XMR |
242.0000 USDT |
231.7600 USDT |
246.3200 USDT |
236.2800 USDT |
| 2025-08-14 |
249.6956 USDT |
66,395.8960 XMR |
250.7900 USDT |
239.2300 USDT |
258.6200 USDT |
240.7800 USDT |
| 2025-08-13 |
253.0794 USDT |
38,826.9290 XMR |
251.8000 USDT |
244.7300 USDT |
259.3400 USDT |
254.9200 USDT |
| 2025-08-12 |
254.0526 USDT |
118,510.9608 XMR |
267.2900 USDT |
239.1100 USDT |
267.6100 USDT |
253.6900 USDT |
| 2025-08-11 |
270.5920 USDT |
108,584.5292 XMR |
267.9200 USDT |
264.3300 USDT |
278.3900 USDT |
269.7700 USDT |
| 2025-08-10 |
271.3781 USDT |
110,505.1450 XMR |
274.1000 USDT |
261.3100 USDT |
281.2700 USDT |
267.8300 USDT |
| 2025-08-09 |
276.3581 USDT |
81,591.7582 XMR |
274.0400 USDT |
268.0700 USDT |
285.3500 USDT |
271.8500 USDT |
| 2025-08-08 |
266.4149 USDT |
136,599.4491 XMR |
266.8300 USDT |
255.6700 USDT |
277.4200 USDT |
273.6000 USDT |
| 2025-08-07 |
271.6287 USDT |
170,626.9726 XMR |
285.6300 USDT |
246.4000 USDT |
288.5000 USDT |
258.0000 USDT |
| 2025-08-06 |
288.1303 USDT |
103,142.4416 XMR |
291.6000 USDT |
278.0500 USDT |
295.7700 USDT |
282.6300 USDT |
| 2025-08-05 |
296.5253 USDT |
129,359.8732 XMR |
304.5000 USDT |
288.2200 USDT |
305.5000 USDT |
293.2500 USDT |
| 2025-08-04 |
308.7901 USDT |
100,403.0747 XMR |
304.0400 USDT |
303.0000 USDT |
315.5400 USDT |
305.8200 USDT |
| 2025-08-03 |
297.6604 USDT |
61,487.3234 XMR |
295.2600 USDT |
293.3400 USDT |
301.8800 USDT |
299.8800 USDT |
| 2025-08-02 |
294.8390 USDT |
84,543.4156 XMR |
297.0800 USDT |
289.2700 USDT |
299.1000 USDT |
295.6900 USDT |
| 2025-08-01 |
303.7778 USDT |
97,262.9581 XMR |
306.4700 USDT |
296.9400 USDT |
308.2800 USDT |
297.2000 USDT |
| 2025-07-31 |
309.9915 USDT |
79,277.0070 XMR |
308.7500 USDT |
302.5200 USDT |
318.2000 USDT |
305.0000 USDT |
| 2025-07-30 |
310.8362 USDT |
92,504.7967 XMR |
313.8000 USDT |
302.9000 USDT |
317.9800 USDT |
308.9700 USDT |
| 2025-07-29 |
318.9253 USDT |
96,421.6102 XMR |
314.7400 USDT |
311.9600 USDT |
324.8700 USDT |
315.2700 USDT |
| 2025-07-28 |
323.6700 USDT |
103,495.0226 XMR |
325.5700 USDT |
314.6600 USDT |
331.6400 USDT |
314.8500 USDT |
| 2025-07-27 |
323.7546 USDT |
85,958.8541 XMR |
321.5300 USDT |
320.7900 USDT |
329.2000 USDT |
324.5300 USDT |
| 2025-07-26 |
323.7463 USDT |
66,871.1988 XMR |
321.7100 USDT |
319.4000 USDT |
329.1600 USDT |
322.9900 USDT |
| 2025-07-25 |
327.8738 USDT |
107,158.2962 XMR |
326.4500 USDT |
319.3300 USDT |
338.1400 USDT |
321.2000 USDT |
| 2025-07-24 |
320.4663 USDT |
101,111.5862 XMR |
314.3500 USDT |
309.0400 USDT |
328.8500 USDT |
325.8200 USDT |
| 2025-07-23 |
322.4878 USDT |
89,711.1551 XMR |
325.8200 USDT |
314.4500 USDT |
328.6700 USDT |
314.9400 USDT |
| 2025-07-22 |
321.8220 USDT |
103,588.4379 XMR |
319.9400 USDT |
314.6300 USDT |
326.8000 USDT |
323.5400 USDT |
| 2025-07-21 |
323.6449 USDT |
90,956.3469 XMR |
324.9700 USDT |
312.0000 USDT |
332.6000 USDT |
316.4300 USDT |
| 2025-07-20 |
326.3560 USDT |
73,673.5061 XMR |
322.5700 USDT |
322.3800 USDT |
329.6700 USDT |
324.7800 USDT |
| 2025-07-19 |
323.9288 USDT |
69,265.9218 XMR |
321.5800 USDT |
317.1200 USDT |
328.4800 USDT |
321.2400 USDT |
| 2025-07-18 |
334.3535 USDT |
83,781.1251 XMR |
337.4200 USDT |
325.0000 USDT |
340.6300 USDT |
328.1100 USDT |
| 2025-07-17 |
338.2177 USDT |
58,881.9385 XMR |
331.1900 USDT |
331.1800 USDT |
345.5600 USDT |
342.4800 USDT |
| 2025-07-16 |
332.4341 USDT |
105,666.3259 XMR |
333.6100 USDT |
324.6100 USDT |
338.5200 USDT |
331.3000 USDT |
| 2025-07-15 |
336.1816 USDT |
96,893.0909 XMR |
344.1800 USDT |
331.0000 USDT |
345.3000 USDT |
337.2300 USDT |
| 2025-07-14 |
345.5814 USDT |
47,099.8208 XMR |
336.2100 USDT |
335.6800 USDT |
355.0000 USDT |
354.3600 USDT |
| 2025-07-13 |
336.2421 USDT |
81,674.3629 XMR |
332.6500 USDT |
329.3600 USDT |
342.4100 USDT |
333.8300 USDT |
| 2025-07-12 |
330.9101 USDT |
78,914.8326 XMR |
330.1800 USDT |
325.0000 USDT |
335.5900 USDT |
328.3800 USDT |
| 2025-07-11 |
327.6170 USDT |
118,599.4050 XMR |
325.6600 USDT |
322.5000 USDT |
331.8100 USDT |
325.8200 USDT |
| 2025-07-10 |
325.9359 USDT |
119,224.9784 XMR |
325.8200 USDT |
320.5600 USDT |
333.7400 USDT |
325.7200 USDT |
| 2025-07-09 |
320.3423 USDT |
123,762.0420 XMR |
317.2000 USDT |
313.4900 USDT |
327.5300 USDT |
325.2800 USDT |