Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-16 |
151.9908 USDT |
29,324.4399 XMR |
152.3200 USDT |
150.8800 USDT |
154.2200 USDT |
151.7700 USDT |
| 2023-10-15 |
152.7691 USDT |
13,382.5273 XMR |
152.8800 USDT |
151.8900 USDT |
153.5200 USDT |
152.8900 USDT |
| 2023-10-14 |
153.3233 USDT |
13,256.9267 XMR |
153.5000 USDT |
151.7500 USDT |
154.5400 USDT |
151.9800 USDT |
| 2023-10-13 |
151.9901 USDT |
31,172.1067 XMR |
152.3500 USDT |
150.7500 USDT |
154.1700 USDT |
153.7600 USDT |
| 2023-10-12 |
152.5925 USDT |
21,321.7419 XMR |
153.9700 USDT |
150.8400 USDT |
154.6000 USDT |
152.3600 USDT |
| 2023-10-11 |
152.1310 USDT |
17,695.8096 XMR |
152.2300 USDT |
150.9600 USDT |
153.6000 USDT |
152.4200 USDT |
| 2023-10-10 |
153.0937 USDT |
14,964.4987 XMR |
153.8500 USDT |
151.9800 USDT |
154.5400 USDT |
152.4800 USDT |
| 2023-10-09 |
153.8234 USDT |
17,314.5563 XMR |
156.2100 USDT |
151.7100 USDT |
156.3900 USDT |
153.8000 USDT |
| 2023-10-08 |
154.8980 USDT |
21,168.0392 XMR |
155.4400 USDT |
153.4000 USDT |
156.6900 USDT |
155.9300 USDT |
| 2023-10-07 |
152.8919 USDT |
25,668.5247 XMR |
151.9100 USDT |
150.7200 USDT |
155.1200 USDT |
155.1200 USDT |
| 2023-10-06 |
150.3043 USDT |
25,010.9036 XMR |
149.6300 USDT |
148.1800 USDT |
152.6800 USDT |
152.1300 USDT |
| 2023-10-05 |
149.9873 USDT |
24,780.7155 XMR |
150.3600 USDT |
148.2700 USDT |
151.5000 USDT |
150.4000 USDT |
| 2023-10-04 |
148.6745 USDT |
28,232.7647 XMR |
147.2000 USDT |
145.4800 USDT |
150.7700 USDT |
150.6100 USDT |
| 2023-10-03 |
146.6631 USDT |
30,184.2366 XMR |
146.0100 USDT |
144.9200 USDT |
148.5100 USDT |
147.3300 USDT |
| 2023-10-02 |
148.5408 USDT |
29,124.9499 XMR |
149.2500 USDT |
145.7600 USDT |
150.1500 USDT |
146.8900 USDT |
| 2023-10-01 |
147.6696 USDT |
39,214.5371 XMR |
146.6800 USDT |
145.4000 USDT |
150.0300 USDT |
149.1100 USDT |
| 2023-09-30 |
146.6281 USDT |
17,403.3521 XMR |
146.8400 USDT |
145.1000 USDT |
148.6400 USDT |
147.9300 USDT |
| 2023-09-29 |
145.5575 USDT |
12,239.2464 XMR |
146.0500 USDT |
144.8100 USDT |
146.6600 USDT |
146.6600 USDT |
| 2023-09-28 |
146.4177 USDT |
25,771.2441 XMR |
146.6300 USDT |
145.2400 USDT |
147.7600 USDT |
146.1300 USDT |
| 2023-09-27 |
145.2040 USDT |
17,209.4769 XMR |
144.6600 USDT |
144.2200 USDT |
146.3300 USDT |
146.2100 USDT |
| 2023-09-26 |
144.0516 USDT |
22,391.5659 XMR |
144.4600 USDT |
143.2300 USDT |
145.3100 USDT |
144.5100 USDT |
| 2023-09-25 |
144.1663 USDT |
25,349.9176 XMR |
143.6300 USDT |
142.9100 USDT |
145.4900 USDT |
144.4400 USDT |
| 2023-09-24 |
143.0935 USDT |
15,257.1185 XMR |
141.6800 USDT |
141.5600 USDT |
144.0000 USDT |
143.8300 USDT |
| 2023-09-23 |
143.5320 USDT |
11,646.2066 XMR |
145.0800 USDT |
141.9800 USDT |
145.5400 USDT |
142.4000 USDT |
| 2023-09-22 |
145.6052 USDT |
20,944.7298 XMR |
145.2300 USDT |
144.3800 USDT |
147.0200 USDT |
144.8400 USDT |
| 2023-09-21 |
146.8539 USDT |
23,280.3244 XMR |
148.2700 USDT |
145.1800 USDT |
148.4600 USDT |
145.1800 USDT |
| 2023-09-20 |
147.7304 USDT |
46,282.3596 XMR |
147.6900 USDT |
145.8700 USDT |
149.1700 USDT |
147.9200 USDT |
| 2023-09-19 |
147.4266 USDT |
25,311.8714 XMR |
145.7000 USDT |
145.5700 USDT |
148.5300 USDT |
147.4100 USDT |
| 2023-09-18 |
146.6049 USDT |
30,468.3443 XMR |
145.7300 USDT |
144.8500 USDT |
148.4300 USDT |
145.6300 USDT |
| 2023-09-17 |
144.7888 USDT |
14,738.6298 XMR |
144.3400 USDT |
143.1000 USDT |
146.2500 USDT |
145.2300 USDT |
| 2023-09-16 |
146.1917 USDT |
22,881.4686 XMR |
147.7900 USDT |
144.0000 USDT |
148.5000 USDT |
144.4200 USDT |
| 2023-09-15 |
147.7096 USDT |
31,554.7840 XMR |
146.5500 USDT |
146.4100 USDT |
149.2600 USDT |
146.8900 USDT |
| 2023-09-14 |
144.9997 USDT |
23,608.2338 XMR |
143.1200 USDT |
142.0900 USDT |
146.7400 USDT |
146.4900 USDT |
| 2023-09-13 |
143.5555 USDT |
30,905.9238 XMR |
140.7100 USDT |
140.4000 USDT |
144.7900 USDT |
142.9800 USDT |
| 2023-09-12 |
141.4921 USDT |
34,280.7937 XMR |
140.0100 USDT |
139.2100 USDT |
143.0800 USDT |
140.7600 USDT |
| 2023-09-11 |
140.7391 USDT |
43,494.6803 XMR |
142.9800 USDT |
137.9700 USDT |
143.9300 USDT |
140.3900 USDT |
| 2023-09-10 |
142.7350 USDT |
15,147.6301 XMR |
143.4400 USDT |
141.6900 USDT |
143.9400 USDT |
143.6600 USDT |
| 2023-09-09 |
143.3704 USDT |
21,665.9274 XMR |
143.9300 USDT |
141.9900 USDT |
144.3700 USDT |
143.4000 USDT |
| 2023-09-08 |
142.8439 USDT |
23,644.7130 XMR |
143.3600 USDT |
140.5500 USDT |
144.2400 USDT |
144.1100 USDT |
| 2023-09-07 |
142.4125 USDT |
51,044.1244 XMR |
142.2300 USDT |
141.0200 USDT |
143.4700 USDT |
142.8600 USDT |
| 2023-09-06 |
139.3683 USDT |
38,123.9500 XMR |
137.6400 USDT |
137.5000 USDT |
142.8400 USDT |
142.5400 USDT |
| 2023-09-05 |
140.0334 USDT |
33,427.0922 XMR |
141.1900 USDT |
137.3600 USDT |
141.3700 USDT |
138.2100 USDT |
| 2023-09-04 |
142.2793 USDT |
46,055.0768 XMR |
140.8000 USDT |
140.6300 USDT |
144.3000 USDT |
141.3200 USDT |
| 2023-09-03 |
140.4660 USDT |
31,142.9022 XMR |
140.0400 USDT |
139.2000 USDT |
141.4900 USDT |
140.7800 USDT |
| 2023-09-02 |
140.5809 USDT |
28,590.6026 XMR |
140.8000 USDT |
138.9700 USDT |
141.8900 USDT |
140.1800 USDT |
| 2023-09-01 |
142.1839 USDT |
43,892.9539 XMR |
143.1700 USDT |
138.9400 USDT |
144.9600 USDT |
140.6400 USDT |
| 2023-08-31 |
143.5342 USDT |
63,851.3785 XMR |
142.1100 USDT |
139.3400 USDT |
145.4400 USDT |
143.3900 USDT |
| 2023-08-30 |
144.1322 USDT |
43,556.1164 XMR |
146.9200 USDT |
140.6300 USDT |
148.3400 USDT |
141.9400 USDT |
| 2023-08-29 |
145.5401 USDT |
43,559.5775 XMR |
145.3600 USDT |
142.9600 USDT |
148.5800 USDT |
147.5500 USDT |
| 2023-08-28 |
145.7561 USDT |
53,618.8969 XMR |
145.4100 USDT |
142.4900 USDT |
159.1500 USDT |
146.0000 USDT |