Crypto exchange Kucoin

Market Monero (XMR) / Tether (USDT)

Identifier on Kucoin: XMR-USDT
Date Price Volume Open Low High Close
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
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