Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
296.5253 USDT |
129,359.8732 XMR |
304.5000 USDT |
288.2200 USDT |
305.5000 USDT |
293.2500 USDT |
| 2025-08-04 |
308.7901 USDT |
100,403.0747 XMR |
304.0400 USDT |
303.0000 USDT |
315.5400 USDT |
305.8200 USDT |
| 2025-08-03 |
297.6604 USDT |
61,487.3234 XMR |
295.2600 USDT |
293.3400 USDT |
301.8800 USDT |
299.8800 USDT |
| 2025-08-02 |
294.8390 USDT |
84,543.4156 XMR |
297.0800 USDT |
289.2700 USDT |
299.1000 USDT |
295.6900 USDT |
| 2025-08-01 |
303.7778 USDT |
97,262.9581 XMR |
306.4700 USDT |
296.9400 USDT |
308.2800 USDT |
297.2000 USDT |
| 2025-07-31 |
309.9915 USDT |
79,277.0070 XMR |
308.7500 USDT |
302.5200 USDT |
318.2000 USDT |
305.0000 USDT |
| 2025-07-30 |
310.8362 USDT |
92,504.7967 XMR |
313.8000 USDT |
302.9000 USDT |
317.9800 USDT |
308.9700 USDT |
| 2025-07-29 |
318.9253 USDT |
96,421.6102 XMR |
314.7400 USDT |
311.9600 USDT |
324.8700 USDT |
315.2700 USDT |
| 2025-07-28 |
323.6700 USDT |
103,495.0226 XMR |
325.5700 USDT |
314.6600 USDT |
331.6400 USDT |
314.8500 USDT |
| 2025-07-27 |
323.7546 USDT |
85,958.8541 XMR |
321.5300 USDT |
320.7900 USDT |
329.2000 USDT |
324.5300 USDT |
| 2025-07-26 |
323.7463 USDT |
66,871.1988 XMR |
321.7100 USDT |
319.4000 USDT |
329.1600 USDT |
322.9900 USDT |
| 2025-07-25 |
327.8738 USDT |
107,158.2962 XMR |
326.4500 USDT |
319.3300 USDT |
338.1400 USDT |
321.2000 USDT |
| 2025-07-24 |
320.4663 USDT |
101,111.5862 XMR |
314.3500 USDT |
309.0400 USDT |
328.8500 USDT |
325.8200 USDT |
| 2025-07-23 |
322.4878 USDT |
89,711.1551 XMR |
325.8200 USDT |
314.4500 USDT |
328.6700 USDT |
314.9400 USDT |
| 2025-07-22 |
321.8220 USDT |
103,588.4379 XMR |
319.9400 USDT |
314.6300 USDT |
326.8000 USDT |
323.5400 USDT |
| 2025-07-21 |
323.6449 USDT |
90,956.3469 XMR |
324.9700 USDT |
312.0000 USDT |
332.6000 USDT |
316.4300 USDT |
| 2025-07-20 |
326.3560 USDT |
73,673.5061 XMR |
322.5700 USDT |
322.3800 USDT |
329.6700 USDT |
324.7800 USDT |
| 2025-07-19 |
323.9288 USDT |
69,265.9218 XMR |
321.5800 USDT |
317.1200 USDT |
328.4800 USDT |
321.2400 USDT |
| 2025-07-18 |
334.3535 USDT |
83,781.1251 XMR |
337.4200 USDT |
325.0000 USDT |
340.6300 USDT |
328.1100 USDT |
| 2025-07-17 |
338.2177 USDT |
58,881.9385 XMR |
331.1900 USDT |
331.1800 USDT |
345.5600 USDT |
342.4800 USDT |
| 2025-07-16 |
332.4341 USDT |
105,666.3259 XMR |
333.6100 USDT |
324.6100 USDT |
338.5200 USDT |
331.3000 USDT |
| 2025-07-15 |
336.1816 USDT |
96,893.0909 XMR |
344.1800 USDT |
331.0000 USDT |
345.3000 USDT |
337.2300 USDT |
| 2025-07-14 |
345.5814 USDT |
47,099.8208 XMR |
336.2100 USDT |
335.6800 USDT |
355.0000 USDT |
354.3600 USDT |
| 2025-07-13 |
336.2421 USDT |
81,674.3629 XMR |
332.6500 USDT |
329.3600 USDT |
342.4100 USDT |
333.8300 USDT |
| 2025-07-12 |
330.9101 USDT |
78,914.8326 XMR |
330.1800 USDT |
325.0000 USDT |
335.5900 USDT |
328.3800 USDT |
| 2025-07-11 |
327.6170 USDT |
118,599.4050 XMR |
325.6600 USDT |
322.5000 USDT |
331.8100 USDT |
325.8200 USDT |
| 2025-07-10 |
325.9359 USDT |
119,224.9784 XMR |
325.8200 USDT |
320.5600 USDT |
333.7400 USDT |
325.7200 USDT |
| 2025-07-09 |
320.3423 USDT |
123,762.0420 XMR |
317.2000 USDT |
313.4900 USDT |
327.5300 USDT |
325.2800 USDT |
| 2025-07-08 |
314.4655 USDT |
116,208.7580 XMR |
315.7000 USDT |
308.9100 USDT |
320.8900 USDT |
310.6700 USDT |
| 2025-07-07 |
318.7165 USDT |
116,062.1875 XMR |
319.3500 USDT |
313.0300 USDT |
327.8400 USDT |
314.4400 USDT |
| 2025-07-06 |
314.8170 USDT |
44,803.3157 XMR |
316.5500 USDT |
312.1500 USDT |
317.5000 USDT |
316.5500 USDT |
| 2025-07-05 |
313.5668 USDT |
53,508.8777 XMR |
312.8600 USDT |
311.0200 USDT |
316.3800 USDT |
313.9000 USDT |
| 2025-07-04 |
319.5101 USDT |
48,321.6777 XMR |
320.3100 USDT |
312.4300 USDT |
323.7200 USDT |
314.3400 USDT |
| 2025-07-03 |
324.2179 USDT |
134,416.0408 XMR |
321.4300 USDT |
314.4000 USDT |
338.2300 USDT |
319.7500 USDT |
| 2025-07-02 |
319.2687 USDT |
115,506.1079 XMR |
310.3100 USDT |
309.2700 USDT |
326.6200 USDT |
322.0600 USDT |
| 2025-07-01 |
320.5162 USDT |
54,204.7378 XMR |
325.6500 USDT |
316.0400 USDT |
326.2100 USDT |
317.5500 USDT |
| 2025-06-30 |
314.6992 USDT |
62,044.9345 XMR |
313.7000 USDT |
311.1100 USDT |
319.3200 USDT |
319.3200 USDT |
| 2025-06-29 |
316.8345 USDT |
100,675.9098 XMR |
310.4800 USDT |
307.1200 USDT |
323.7000 USDT |
311.0900 USDT |
| 2025-06-28 |
309.8291 USDT |
157,114.5246 XMR |
307.9000 USDT |
303.0000 USDT |
317.8900 USDT |
309.8200 USDT |
| 2025-06-27 |
308.4856 USDT |
97,261.5542 XMR |
311.5600 USDT |
301.5200 USDT |
313.2900 USDT |
307.2600 USDT |
| 2025-06-26 |
314.4574 USDT |
70,526.3822 XMR |
311.6600 USDT |
308.0100 USDT |
320.1500 USDT |
313.3400 USDT |
| 2025-06-25 |
316.2695 USDT |
83,053.1172 XMR |
314.4800 USDT |
310.7600 USDT |
322.1000 USDT |
315.0600 USDT |
| 2025-06-24 |
312.5887 USDT |
56,789.6415 XMR |
312.0500 USDT |
304.7300 USDT |
319.5000 USDT |
314.8100 USDT |
| 2025-06-23 |
301.6851 USDT |
58,265.9196 XMR |
298.5800 USDT |
291.6900 USDT |
309.9400 USDT |
295.9700 USDT |
| 2025-06-22 |
305.4775 USDT |
55,710.3270 XMR |
308.8800 USDT |
294.4300 USDT |
314.5100 USDT |
296.5700 USDT |
| 2025-06-21 |
314.3374 USDT |
46,498.9325 XMR |
310.4800 USDT |
308.3900 USDT |
318.0000 USDT |
309.1400 USDT |
| 2025-06-20 |
312.1921 USDT |
70,320.9543 XMR |
310.8800 USDT |
303.7200 USDT |
319.4200 USDT |
309.6500 USDT |
| 2025-06-19 |
318.3025 USDT |
81,259.6395 XMR |
315.7400 USDT |
313.2000 USDT |
323.7000 USDT |
315.6200 USDT |
| 2025-06-18 |
322.7743 USDT |
22,743.9212 XMR |
319.5900 USDT |
318.2300 USDT |
326.9200 USDT |
326.4300 USDT |
| 2025-06-17 |
324.3194 USDT |
33,612.0209 XMR |
321.2000 USDT |
318.7700 USDT |
329.7700 USDT |
329.4800 USDT |