Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
297.1940 USDT |
85,425.8801 XMR |
290.7500 USDT |
290.7300 USDT |
301.5000 USDT |
296.9000 USDT |
| 2025-09-23 |
291.5300 USDT |
96,347.8380 XMR |
288.9300 USDT |
283.7800 USDT |
295.7600 USDT |
291.0600 USDT |
| 2025-09-22 |
292.0477 USDT |
73,720.7210 XMR |
292.2700 USDT |
281.7300 USDT |
301.1500 USDT |
299.5600 USDT |
| 2025-09-21 |
298.4242 USDT |
29,956.4170 XMR |
299.1600 USDT |
295.6700 USDT |
301.1900 USDT |
298.5600 USDT |
| 2025-09-20 |
296.2979 USDT |
75,066.3430 XMR |
293.6700 USDT |
292.8900 USDT |
299.2900 USDT |
295.2500 USDT |
| 2025-09-19 |
299.0809 USDT |
33,465.1210 XMR |
298.7700 USDT |
295.0900 USDT |
303.9100 USDT |
300.0400 USDT |
| 2025-09-18 |
297.7253 USDT |
81,271.1489 XMR |
301.3400 USDT |
292.3400 USDT |
302.8000 USDT |
298.5200 USDT |
| 2025-09-17 |
305.2365 USDT |
95,531.8560 XMR |
319.5900 USDT |
289.5300 USDT |
320.6000 USDT |
291.4600 USDT |
| 2025-09-16 |
317.4411 USDT |
125,999.0555 XMR |
305.4600 USDT |
303.7800 USDT |
329.1300 USDT |
318.5700 USDT |
| 2025-09-15 |
302.5627 USDT |
132,992.7970 XMR |
305.9400 USDT |
294.5000 USDT |
308.6400 USDT |
305.6600 USDT |
| 2025-09-14 |
290.1062 USDT |
71,729.0492 XMR |
286.0600 USDT |
284.2600 USDT |
304.5500 USDT |
304.5500 USDT |
| 2025-09-13 |
286.3300 USDT |
65,975.2653 XMR |
284.2000 USDT |
283.9300 USDT |
290.4100 USDT |
286.0000 USDT |
| 2025-09-12 |
276.8279 USDT |
97,264.6460 XMR |
270.4100 USDT |
269.7700 USDT |
282.3900 USDT |
278.3200 USDT |
| 2025-09-11 |
271.5843 USDT |
75,582.7439 XMR |
268.9400 USDT |
267.7600 USDT |
274.2500 USDT |
269.0800 USDT |
| 2025-09-10 |
268.5276 USDT |
96,606.3830 XMR |
266.7700 USDT |
266.0000 USDT |
272.7200 USDT |
269.0600 USDT |
| 2025-09-09 |
270.8932 USDT |
82,437.8550 XMR |
266.0100 USDT |
265.5700 USDT |
274.8800 USDT |
267.9800 USDT |
| 2025-09-08 |
270.9438 USDT |
78,217.3200 XMR |
272.1400 USDT |
267.7000 USDT |
273.3200 USDT |
267.8600 USDT |
| 2025-09-07 |
271.1195 USDT |
86,550.4285 XMR |
268.5900 USDT |
265.9300 USDT |
274.4400 USDT |
271.3900 USDT |
| 2025-09-06 |
268.6161 USDT |
63,731.7060 XMR |
269.7600 USDT |
265.0000 USDT |
272.0000 USDT |
268.4700 USDT |
| 2025-09-05 |
267.9068 USDT |
89,124.1810 XMR |
269.8000 USDT |
263.9700 USDT |
272.8900 USDT |
268.8300 USDT |
| 2025-09-04 |
268.8605 USDT |
71,345.0410 XMR |
270.0100 USDT |
264.3700 USDT |
274.7900 USDT |
266.7300 USDT |
| 2025-09-03 |
269.1028 USDT |
92,471.8740 XMR |
270.0100 USDT |
264.5300 USDT |
273.2200 USDT |
268.7200 USDT |
| 2025-09-02 |
263.4607 USDT |
63,706.5509 XMR |
259.9500 USDT |
258.5300 USDT |
269.0900 USDT |
261.1300 USDT |
| 2025-09-01 |
265.4694 USDT |
58,377.5280 XMR |
261.6300 USDT |
259.3700 USDT |
268.9000 USDT |
264.8500 USDT |
| 2025-08-31 |
261.4753 USDT |
54,481.5520 XMR |
258.7200 USDT |
258.0600 USDT |
265.6900 USDT |
263.7200 USDT |
| 2025-08-30 |
261.3778 USDT |
82,815.1930 XMR |
262.2800 USDT |
254.4400 USDT |
268.3200 USDT |
255.8600 USDT |
| 2025-08-29 |
263.7029 USDT |
68,330.1360 XMR |
266.8900 USDT |
259.7300 USDT |
268.4300 USDT |
260.2600 USDT |
| 2025-08-28 |
270.9139 USDT |
125,293.3650 XMR |
273.9300 USDT |
264.1500 USDT |
277.2000 USDT |
267.5600 USDT |
| 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 |