Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
120.7472 USDT |
51,848.9493 XMR |
121.6100 USDT |
116.0000 USDT |
125.2000 USDT |
118.8100 USDT |
| 2024-04-16 |
119.4348 USDT |
37,382.3402 XMR |
123.2800 USDT |
114.0000 USDT |
123.9600 USDT |
122.3000 USDT |
| 2024-04-15 |
122.2924 USDT |
43,315.6351 XMR |
121.1600 USDT |
117.0900 USDT |
127.5400 USDT |
121.0300 USDT |
| 2024-04-14 |
119.2118 USDT |
51,533.5170 XMR |
115.0600 USDT |
112.5300 USDT |
124.1500 USDT |
122.5100 USDT |
| 2024-04-13 |
121.2570 USDT |
42,760.8619 XMR |
122.4500 USDT |
105.0000 USDT |
129.0000 USDT |
110.9000 USDT |
| 2024-04-12 |
128.4266 USDT |
38,758.7387 XMR |
133.0800 USDT |
117.1500 USDT |
135.5000 USDT |
122.4800 USDT |
| 2024-04-11 |
133.4657 USDT |
35,501.4709 XMR |
133.3600 USDT |
131.1400 USDT |
137.0000 USDT |
133.0200 USDT |
| 2024-04-10 |
133.6517 USDT |
27,562.5526 XMR |
133.5800 USDT |
129.6500 USDT |
136.9000 USDT |
133.5600 USDT |
| 2024-04-09 |
135.3339 USDT |
38,593.9407 XMR |
137.0900 USDT |
130.0500 USDT |
140.5000 USDT |
133.0400 USDT |
| 2024-04-08 |
133.2118 USDT |
25,858.2484 XMR |
131.1900 USDT |
129.3000 USDT |
135.0000 USDT |
134.8700 USDT |
| 2024-04-07 |
132.1771 USDT |
24,646.4312 XMR |
131.9700 USDT |
128.2800 USDT |
135.4000 USDT |
131.6400 USDT |
| 2024-04-06 |
130.6076 USDT |
19,368.1555 XMR |
126.6800 USDT |
126.5300 USDT |
133.4000 USDT |
131.9000 USDT |
| 2024-04-05 |
128.8381 USDT |
30,465.7522 XMR |
131.9000 USDT |
125.1100 USDT |
132.2800 USDT |
128.7000 USDT |
| 2024-04-04 |
129.8731 USDT |
48,039.5578 XMR |
128.9300 USDT |
127.3100 USDT |
133.5900 USDT |
131.5000 USDT |
| 2024-04-03 |
124.7697 USDT |
47,594.8456 XMR |
122.2600 USDT |
119.9900 USDT |
130.0900 USDT |
129.1400 USDT |
| 2024-04-02 |
120.1507 USDT |
38,774.9035 XMR |
122.9600 USDT |
115.8200 USDT |
123.6600 USDT |
121.4500 USDT |
| 2024-04-01 |
124.2324 USDT |
40,763.0352 XMR |
128.1700 USDT |
118.8500 USDT |
130.9900 USDT |
122.6300 USDT |
| 2024-03-31 |
128.8019 USDT |
17,223.9335 XMR |
129.2000 USDT |
127.0500 USDT |
130.3300 USDT |
128.4800 USDT |
| 2024-03-30 |
131.0657 USDT |
29,673.3093 XMR |
132.2500 USDT |
126.2600 USDT |
134.6600 USDT |
129.2700 USDT |
| 2024-03-29 |
133.5204 USDT |
28,936.7943 XMR |
134.8000 USDT |
128.5000 USDT |
137.5200 USDT |
132.1100 USDT |
| 2024-03-28 |
136.8487 USDT |
27,140.2295 XMR |
138.1100 USDT |
133.2900 USDT |
140.0000 USDT |
135.6400 USDT |
| 2024-03-27 |
137.1746 USDT |
37,842.5677 XMR |
135.2700 USDT |
133.8100 USDT |
141.0000 USDT |
137.6000 USDT |
| 2024-03-26 |
139.7626 USDT |
45,387.2933 XMR |
142.6400 USDT |
133.2900 USDT |
143.8300 USDT |
133.5200 USDT |
| 2024-03-25 |
141.5315 USDT |
26,373.2582 XMR |
141.9100 USDT |
139.5700 USDT |
143.6300 USDT |
142.8500 USDT |
| 2024-03-24 |
141.8338 USDT |
59,619.9767 XMR |
138.9700 USDT |
138.7100 USDT |
144.4800 USDT |
143.0100 USDT |
| 2024-03-23 |
137.0771 USDT |
35,165.1540 XMR |
134.8900 USDT |
132.7400 USDT |
141.3700 USDT |
139.0600 USDT |
| 2024-03-22 |
136.6528 USDT |
47,681.4472 XMR |
138.4400 USDT |
131.1000 USDT |
140.9500 USDT |
133.7600 USDT |
| 2024-03-21 |
141.1893 USDT |
61,603.8745 XMR |
139.6700 USDT |
136.6800 USDT |
145.0000 USDT |
138.9900 USDT |
| 2024-03-20 |
136.9084 USDT |
60,070.4525 XMR |
133.8000 USDT |
129.1000 USDT |
142.9800 USDT |
140.5300 USDT |
| 2024-03-19 |
134.9029 USDT |
58,828.0341 XMR |
140.8400 USDT |
128.4900 USDT |
141.3000 USDT |
136.0100 USDT |
| 2024-03-18 |
139.1796 USDT |
49,351.4184 XMR |
139.4300 USDT |
136.5000 USDT |
142.7400 USDT |
138.0100 USDT |
| 2024-03-17 |
141.9641 USDT |
48,197.1671 XMR |
139.4300 USDT |
136.5900 USDT |
145.4200 USDT |
143.9300 USDT |
| 2024-03-16 |
144.5320 USDT |
61,773.9131 XMR |
142.0400 USDT |
138.9900 USDT |
149.0000 USDT |
139.3800 USDT |
| 2024-03-15 |
142.6338 USDT |
92,741.0172 XMR |
146.7400 USDT |
138.5000 USDT |
147.5300 USDT |
140.3600 USDT |
| 2024-03-14 |
146.9014 USDT |
52,866.8181 XMR |
149.8300 USDT |
140.5600 USDT |
151.3900 USDT |
145.0300 USDT |
| 2024-03-13 |
145.8842 USDT |
44,231.5819 XMR |
145.0300 USDT |
141.1000 USDT |
147.5800 USDT |
147.2400 USDT |
| 2024-03-12 |
144.8897 USDT |
34,664.7129 XMR |
145.4400 USDT |
142.6000 USDT |
147.4100 USDT |
145.9400 USDT |
| 2024-03-11 |
144.5640 USDT |
36,045.7270 XMR |
146.7200 USDT |
142.2400 USDT |
147.1400 USDT |
145.5500 USDT |
| 2024-03-10 |
145.6299 USDT |
23,914.9492 XMR |
143.9100 USDT |
142.2500 USDT |
148.7600 USDT |
146.5400 USDT |
| 2024-03-09 |
146.4007 USDT |
24,269.8816 XMR |
146.7100 USDT |
143.8900 USDT |
148.7700 USDT |
145.0500 USDT |
| 2024-03-08 |
147.6377 USDT |
36,686.4325 XMR |
143.9800 USDT |
142.8300 USDT |
151.0000 USDT |
149.6500 USDT |
| 2024-03-07 |
144.1318 USDT |
62,852.4763 XMR |
144.2300 USDT |
138.2000 USDT |
149.1900 USDT |
144.8000 USDT |
| 2024-03-06 |
145.8785 USDT |
64,955.8550 XMR |
141.4700 USDT |
138.2900 USDT |
151.7500 USDT |
143.6600 USDT |
| 2024-03-05 |
146.5040 USDT |
89,014.5863 XMR |
149.9000 USDT |
131.0400 USDT |
151.7300 USDT |
141.4100 USDT |
| 2024-03-04 |
147.7203 USDT |
80,880.2141 XMR |
150.9000 USDT |
143.3900 USDT |
151.3000 USDT |
148.8000 USDT |
| 2024-03-03 |
148.1457 USDT |
55,282.8782 XMR |
146.5700 USDT |
143.7400 USDT |
153.4400 USDT |
149.2700 USDT |
| 2024-03-02 |
142.5743 USDT |
40,973.0257 XMR |
143.9800 USDT |
140.1400 USDT |
145.4000 USDT |
142.6100 USDT |
| 2024-03-01 |
140.7464 USDT |
55,491.8653 XMR |
137.9200 USDT |
136.5700 USDT |
149.8600 USDT |
143.3800 USDT |
| 2024-02-29 |
137.7463 USDT |
60,196.5447 XMR |
134.3700 USDT |
133.2000 USDT |
141.2500 USDT |
136.1400 USDT |
| 2024-02-28 |
138.0926 USDT |
86,799.9093 XMR |
137.2900 USDT |
133.5900 USDT |
142.5200 USDT |
134.2200 USDT |