Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
2024-01-12 156.0639 USDT 53,875.9703 XMR 152.6300 USDT 150.5800 USDT 162.0900 USDT 153.5800 USDT
2024-01-11 152.2199 USDT 87,245.4231 XMR 149.0400 USDT 148.1500 USDT 154.7700 USDT 151.3300 USDT
2024-01-10 147.9859 USDT 61,865.0362 XMR 144.3700 USDT 143.6700 USDT 150.9700 USDT 148.6200 USDT
2024-01-09 146.8077 USDT 60,172.5712 XMR 147.7700 USDT 142.6500 USDT 148.8800 USDT 144.8200 USDT
2024-01-08 150.5345 USDT 54,149.7587 XMR 146.0400 USDT 143.4000 USDT 156.0000 USDT 147.2800 USDT
2024-01-07 151.1649 USDT 50,890.0923 XMR 152.6000 USDT 144.4900 USDT 155.6500 USDT 145.7200 USDT
2024-01-06 154.2092 USDT 31,301.9015 XMR 155.6500 USDT 150.0000 USDT 158.8100 USDT 153.6800 USDT
2024-01-05 159.9166 USDT 52,938.9892 XMR 166.6500 USDT 153.3200 USDT 166.6500 USDT 155.2100 USDT
2024-01-04 157.9883 USDT 57,329.2173 XMR 153.9700 USDT 148.8800 USDT 169.0300 USDT 162.2100 USDT
2024-01-03 160.1256 USDT 68,286.7246 XMR 167.3200 USDT 141.6400 USDT 169.7100 USDT 155.2300 USDT
2024-01-02 171.2057 USDT 46,185.6666 XMR 169.6300 USDT 167.1500 USDT 174.8100 USDT 167.4500 USDT
2024-01-01 166.3660 USDT 28,215.1651 XMR 164.9600 USDT 163.0900 USDT 169.8300 USDT 169.8300 USDT
2023-12-31 165.9037 USDT 31,680.3303 XMR 165.8400 USDT 163.7000 USDT 168.5000 USDT 164.7900 USDT
2023-12-30 164.9199 USDT 29,341.6371 XMR 166.2900 USDT 162.1900 USDT 169.1000 USDT 166.1900 USDT
2023-12-29 168.4148 USDT 71,153.6314 XMR 174.5300 USDT 160.2500 USDT 175.6400 USDT 163.6700 USDT
2023-12-28 176.8373 USDT 64,770.1874 XMR 175.3900 USDT 172.4400 USDT 181.3700 USDT 174.5400 USDT
2023-12-27 174.6158 USDT 45,691.2857 XMR 174.0100 USDT 171.0700 USDT 176.5000 USDT 174.1400 USDT
2023-12-26 174.4544 USDT 36,808.6212 XMR 174.5000 USDT 170.8000 USDT 176.6600 USDT 174.5000 USDT
2023-12-25 173.3638 USDT 28,157.3416 XMR 171.1500 USDT 170.3300 USDT 175.1300 USDT 174.4700 USDT
2023-12-24 175.9063 USDT 30,584.8984 XMR 178.4100 USDT 170.4600 USDT 179.1400 USDT 171.3700 USDT
2023-12-23 176.2957 USDT 30,265.2045 XMR 176.8200 USDT 173.9300 USDT 178.9900 USDT 178.9900 USDT
2023-12-22 173.2021 USDT 45,457.9674 XMR 173.4900 USDT 161.9200 USDT 175.8800 USDT 175.0000 USDT
2023-12-21 174.3482 USDT 37,150.9964 XMR 174.8100 USDT 172.2600 USDT 176.3900 USDT 173.2500 USDT
2023-12-20 173.4077 USDT 41,579.6341 XMR 171.4000 USDT 170.5700 USDT 175.0300 USDT 173.7300 USDT
2023-12-19 172.0336 USDT 60,397.9684 XMR 173.6900 USDT 167.8700 USDT 176.5600 USDT 170.6600 USDT
2023-12-18 170.1726 USDT 39,014.8457 XMR 168.1000 USDT 166.2100 USDT 173.9200 USDT 173.1300 USDT
2023-12-17 168.6281 USDT 22,050.5159 XMR 168.7000 USDT 167.0400 USDT 170.4800 USDT 168.6900 USDT
2023-12-16 170.6103 USDT 24,573.5712 XMR 168.0600 USDT 167.0500 USDT 172.3300 USDT 168.8300 USDT
2023-12-15 170.0099 USDT 30,706.2331 XMR 168.0700 USDT 167.7000 USDT 172.7200 USDT 171.0000 USDT
2023-12-14 167.9851 USDT 35,795.5531 XMR 169.2500 USDT 165.6800 USDT 169.4900 USDT 168.0600 USDT
2023-12-13 168.6728 USDT 27,102.9747 XMR 170.7800 USDT 166.7200 USDT 171.0400 USDT 168.9400 USDT
2023-12-12 171.2842 USDT 36,550.0620 XMR 171.8700 USDT 167.9200 USDT 173.2200 USDT 169.2100 USDT
2023-12-11 169.8700 USDT 40,087.7095 XMR 175.9600 USDT 160.7400 USDT 176.6400 USDT 172.3500 USDT
2023-12-10 176.7085 USDT 21,221.6241 XMR 175.0700 USDT 174.6000 USDT 178.6200 USDT 175.7800 USDT
2023-12-09 175.5592 USDT 26,710.8392 XMR 173.8800 USDT 173.8800 USDT 177.0400 USDT 175.5700 USDT
2023-12-08 173.4200 USDT 38,993.8849 XMR 173.0100 USDT 171.9000 USDT 175.7500 USDT 173.7700 USDT
2023-12-07 173.9655 USDT 27,693.7280 XMR 170.6600 USDT 170.0700 USDT 177.0300 USDT 175.6700 USDT
2023-12-06 172.0765 USDT 38,833.2397 XMR 171.1600 USDT 170.1900 USDT 174.1700 USDT 171.1100 USDT
2023-12-05 170.0802 USDT 39,384.2825 XMR 170.5600 USDT 167.8200 USDT 172.8200 USDT 171.5500 USDT
2023-12-04 170.1438 USDT 41,300.3650 XMR 172.3500 USDT 166.8000 USDT 174.2900 USDT 169.0000 USDT
2023-12-03 172.0670 USDT 25,291.5921 XMR 172.6400 USDT 170.3800 USDT 173.5200 USDT 172.0500 USDT
2023-12-02 172.0095 USDT 35,467.0541 XMR 171.6800 USDT 170.2100 USDT 173.8400 USDT 172.4100 USDT
2023-12-01 170.6824 USDT 29,023.9113 XMR 169.9200 USDT 169.2100 USDT 171.9000 USDT 171.3900 USDT
2023-11-30 168.4304 USDT 29,167.2660 XMR 165.9600 USDT 165.8200 USDT 170.5200 USDT 169.6400 USDT
2023-11-29 166.5744 USDT 26,782.9621 XMR 167.6700 USDT 164.9500 USDT 167.8600 USDT 165.5800 USDT
2023-11-28 165.8125 USDT 28,498.6688 XMR 165.5300 USDT 164.0000 USDT 167.8700 USDT 166.8800 USDT
2023-11-27 167.3717 USDT 32,670.3705 XMR 169.4000 USDT 164.8900 USDT 170.6200 USDT 166.1300 USDT
2023-11-26 171.0250 USDT 14,842.0848 XMR 171.9300 USDT 167.8300 USDT 173.2300 USDT 169.6900 USDT
2023-11-25 171.2824 USDT 18,803.5240 XMR 170.2800 USDT 169.7100 USDT 172.9900 USDT 171.6900 USDT
2023-11-24 168.9620 USDT 40,760.7985 XMR 165.7400 USDT 165.7400 USDT 172.0000 USDT 170.1300 USDT