Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-23 |
165.8881 USDT |
29,221.8188 XMR |
163.1100 USDT |
162.9900 USDT |
167.9200 USDT |
166.8600 USDT |
| 2023-11-22 |
162.0744 USDT |
28,166.5996 XMR |
158.8600 USDT |
158.4000 USDT |
163.8500 USDT |
163.2900 USDT |
| 2023-11-21 |
163.7258 USDT |
35,786.2384 XMR |
162.9500 USDT |
159.8400 USDT |
165.9300 USDT |
162.4300 USDT |
| 2023-11-20 |
163.8517 USDT |
24,570.3610 XMR |
164.0800 USDT |
162.5700 USDT |
165.0400 USDT |
163.0600 USDT |
| 2023-11-19 |
161.5508 USDT |
21,809.3992 XMR |
160.7400 USDT |
159.3400 USDT |
164.1600 USDT |
163.0900 USDT |
| 2023-11-18 |
160.7496 USDT |
18,900.2212 XMR |
162.7600 USDT |
158.9100 USDT |
162.7600 USDT |
160.0700 USDT |
| 2023-11-17 |
163.3580 USDT |
39,951.5699 XMR |
160.8800 USDT |
160.4200 USDT |
167.2600 USDT |
162.3000 USDT |
| 2023-11-16 |
160.4297 USDT |
29,450.6474 XMR |
161.0800 USDT |
157.2800 USDT |
163.1400 USDT |
159.2400 USDT |
| 2023-11-15 |
164.4696 USDT |
18,986.0053 XMR |
163.1400 USDT |
162.2600 USDT |
166.5300 USDT |
165.5400 USDT |
| 2023-11-14 |
163.4885 USDT |
27,994.6692 XMR |
162.6400 USDT |
158.9000 USDT |
166.6200 USDT |
162.3100 USDT |
| 2023-11-13 |
168.4701 USDT |
34,537.2239 XMR |
171.3900 USDT |
162.7600 USDT |
173.0800 USDT |
163.1400 USDT |
| 2023-11-12 |
168.9245 USDT |
23,627.0667 XMR |
169.2700 USDT |
166.5000 USDT |
170.6700 USDT |
170.0500 USDT |
| 2023-11-11 |
170.3142 USDT |
31,379.2493 XMR |
170.9400 USDT |
167.5300 USDT |
172.5100 USDT |
168.9500 USDT |
| 2023-11-10 |
170.8971 USDT |
37,667.4525 XMR |
170.3100 USDT |
166.3700 USDT |
173.8100 USDT |
172.2100 USDT |
| 2023-11-09 |
166.8100 USDT |
45,056.1393 XMR |
167.3100 USDT |
157.8100 USDT |
171.5500 USDT |
168.8600 USDT |
| 2023-11-08 |
165.7372 USDT |
29,575.7659 XMR |
166.1700 USDT |
163.9700 USDT |
167.8000 USDT |
165.7700 USDT |
| 2023-11-07 |
165.4585 USDT |
32,614.9428 XMR |
165.1900 USDT |
161.5000 USDT |
168.5500 USDT |
165.1400 USDT |
| 2023-11-06 |
165.9065 USDT |
35,206.7091 XMR |
169.2800 USDT |
162.9300 USDT |
169.6800 USDT |
165.3300 USDT |
| 2023-11-05 |
169.1913 USDT |
14,581.7446 XMR |
168.1000 USDT |
167.1800 USDT |
170.9200 USDT |
168.4500 USDT |
| 2023-11-04 |
168.8377 USDT |
19,160.7828 XMR |
170.7900 USDT |
165.1200 USDT |
171.8000 USDT |
168.4700 USDT |
| 2023-11-03 |
171.0273 USDT |
31,500.5778 XMR |
171.0700 USDT |
168.1900 USDT |
173.2300 USDT |
170.0900 USDT |
| 2023-11-02 |
170.9419 USDT |
41,130.5709 XMR |
171.6600 USDT |
167.5400 USDT |
173.6300 USDT |
171.0400 USDT |
| 2023-11-01 |
170.9424 USDT |
23,377.0535 XMR |
172.1200 USDT |
169.3700 USDT |
172.4700 USDT |
172.1500 USDT |
| 2023-10-31 |
171.3664 USDT |
27,314.3974 XMR |
172.6500 USDT |
168.3800 USDT |
173.8700 USDT |
172.0200 USDT |
| 2023-10-30 |
171.4068 USDT |
55,962.0517 XMR |
175.7000 USDT |
164.6000 USDT |
178.8000 USDT |
172.0500 USDT |
| 2023-10-29 |
163.7449 USDT |
30,726.2716 XMR |
161.9100 USDT |
159.8800 USDT |
169.8100 USDT |
168.4500 USDT |
| 2023-10-28 |
161.5467 USDT |
17,883.1327 XMR |
160.8700 USDT |
159.4400 USDT |
162.9000 USDT |
162.5500 USDT |
| 2023-10-27 |
159.7814 USDT |
34,313.1631 XMR |
159.7000 USDT |
156.7800 USDT |
161.3800 USDT |
160.6700 USDT |
| 2023-10-26 |
160.1502 USDT |
23,497.4107 XMR |
160.2200 USDT |
156.6000 USDT |
162.6000 USDT |
159.1100 USDT |
| 2023-10-25 |
158.2751 USDT |
39,905.6419 XMR |
157.9800 USDT |
154.4700 USDT |
161.4800 USDT |
159.9700 USDT |
| 2023-10-24 |
160.0718 USDT |
52,673.7805 XMR |
160.9300 USDT |
155.6800 USDT |
175.2900 USDT |
158.7100 USDT |
| 2023-10-23 |
159.0999 USDT |
41,826.7388 XMR |
159.0900 USDT |
156.8600 USDT |
162.7200 USDT |
160.0900 USDT |
| 2023-10-22 |
158.6453 USDT |
36,601.1230 XMR |
157.7200 USDT |
156.3700 USDT |
168.8000 USDT |
158.6500 USDT |
| 2023-10-21 |
156.2401 USDT |
22,774.1684 XMR |
154.8200 USDT |
154.1000 USDT |
158.2200 USDT |
157.9700 USDT |
| 2023-10-20 |
154.9758 USDT |
42,682.0032 XMR |
152.5300 USDT |
151.7400 USDT |
157.4800 USDT |
154.7200 USDT |
| 2023-10-19 |
150.6828 USDT |
36,192.8559 XMR |
149.6400 USDT |
146.6800 USDT |
152.9200 USDT |
151.8500 USDT |
| 2023-10-18 |
151.1015 USDT |
26,389.0590 XMR |
150.5000 USDT |
149.7200 USDT |
152.4400 USDT |
149.9200 USDT |
| 2023-10-17 |
151.2045 USDT |
19,558.6457 XMR |
152.3700 USDT |
149.3600 USDT |
152.3800 USDT |
150.8600 USDT |