Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
319.5431 USDT |
82,038.5678 XMR |
314.5500 USDT |
313.6500 USDT |
326.7300 USDT |
325.8500 USDT |
| 2025-06-15 |
315.9357 USDT |
50,301.6268 XMR |
312.5600 USDT |
310.2200 USDT |
319.3300 USDT |
313.2200 USDT |
| 2025-06-14 |
312.5890 USDT |
40,375.2189 XMR |
312.9500 USDT |
305.7700 USDT |
318.9200 USDT |
311.1100 USDT |
| 2025-06-13 |
310.9768 USDT |
112,282.7046 XMR |
318.3800 USDT |
299.1400 USDT |
323.2200 USDT |
308.4100 USDT |
| 2025-06-12 |
323.7281 USDT |
66,552.8549 XMR |
330.8500 USDT |
314.0100 USDT |
332.0000 USDT |
315.8500 USDT |
| 2025-06-11 |
338.0889 USDT |
44,074.9241 XMR |
338.5000 USDT |
331.5900 USDT |
345.5400 USDT |
334.4400 USDT |
| 2025-06-10 |
333.1791 USDT |
10,946.3451 XMR |
333.2600 USDT |
330.1500 USDT |
336.2200 USDT |
331.6300 USDT |
| 2025-06-09 |
329.3222 USDT |
78,552.7701 XMR |
326.5700 USDT |
324.0500 USDT |
335.9100 USDT |
331.0800 USDT |
| 2025-06-08 |
330.0705 USDT |
39,854.0326 XMR |
327.6700 USDT |
324.4000 USDT |
337.0800 USDT |
326.3400 USDT |
| 2025-06-07 |
325.7820 USDT |
46,024.7101 XMR |
322.9400 USDT |
318.4000 USDT |
330.7700 USDT |
323.5500 USDT |
| 2025-06-06 |
326.1997 USDT |
78,025.6797 XMR |
316.9000 USDT |
314.2200 USDT |
341.4300 USDT |
324.0000 USDT |
| 2025-06-05 |
326.7868 USDT |
58,515.5377 XMR |
313.4900 USDT |
313.3100 USDT |
339.2000 USDT |
334.6900 USDT |
| 2025-06-04 |
332.1989 USDT |
86,197.7685 XMR |
344.0200 USDT |
301.1900 USDT |
353.1100 USDT |
317.7300 USDT |
| 2025-06-03 |
355.5468 USDT |
73,688.4880 XMR |
358.3100 USDT |
340.7200 USDT |
372.1300 USDT |
345.3200 USDT |
| 2025-06-02 |
355.7817 USDT |
104,752.8192 XMR |
347.6900 USDT |
340.8600 USDT |
369.9000 USDT |
356.3800 USDT |
| 2025-06-01 |
325.8586 USDT |
39,030.7118 XMR |
325.3600 USDT |
320.3000 USDT |
329.4000 USDT |
327.8400 USDT |
| 2025-05-31 |
323.3292 USDT |
53,169.9578 XMR |
325.0700 USDT |
313.4600 USDT |
330.8100 USDT |
322.8100 USDT |
| 2025-05-30 |
333.6666 USDT |
65,271.4807 XMR |
338.6500 USDT |
327.6500 USDT |
342.6400 USDT |
333.0300 USDT |
| 2025-05-29 |
344.4582 USDT |
50,135.8612 XMR |
347.0500 USDT |
338.8400 USDT |
351.7600 USDT |
340.8200 USDT |
| 2025-05-28 |
341.6219 USDT |
158,796.0003 XMR |
371.5500 USDT |
320.0100 USDT |
371.5500 USDT |
350.4400 USDT |
| 2025-05-27 |
390.4415 USDT |
70,796.3825 XMR |
402.6000 USDT |
380.0000 USDT |
404.8200 USDT |
380.8500 USDT |
| 2025-05-26 |
413.9653 USDT |
63,951.2731 XMR |
418.4000 USDT |
407.0100 USDT |
420.7000 USDT |
412.5200 USDT |
| 2025-05-25 |
405.8024 USDT |
73,225.9859 XMR |
403.3500 USDT |
394.7600 USDT |
414.0200 USDT |
411.1500 USDT |
| 2025-05-24 |
397.3598 USDT |
72,614.9712 XMR |
391.5200 USDT |
383.9700 USDT |
406.7000 USDT |
401.5000 USDT |
| 2025-05-23 |
390.1106 USDT |
109,095.2411 XMR |
386.1600 USDT |
375.5700 USDT |
401.6800 USDT |
398.4900 USDT |
| 2025-05-22 |
397.9519 USDT |
160,799.3904 XMR |
395.4900 USDT |
383.4700 USDT |
411.1900 USDT |
386.3700 USDT |
| 2025-05-21 |
369.3614 USDT |
142,079.5565 XMR |
352.2300 USDT |
348.9900 USDT |
404.1400 USDT |
397.4000 USDT |
| 2025-05-20 |
348.3430 USDT |
88,134.0036 XMR |
342.5700 USDT |
342.3400 USDT |
356.9900 USDT |
352.1200 USDT |
| 2025-05-19 |
343.2000 USDT |
71,352.4519 XMR |
337.3000 USDT |
335.8600 USDT |
346.7000 USDT |
341.7400 USDT |
| 2025-05-18 |
341.1995 USDT |
51,087.0078 XMR |
336.5000 USDT |
334.3900 USDT |
345.7000 USDT |
343.9900 USDT |
| 2025-05-17 |
335.6629 USDT |
65,774.9979 XMR |
333.9200 USDT |
331.9000 USDT |
340.9100 USDT |
335.0100 USDT |
| 2025-05-16 |
338.9901 USDT |
114,141.1893 XMR |
335.5700 USDT |
331.3100 USDT |
344.0000 USDT |
334.7100 USDT |
| 2025-05-15 |
343.7286 USDT |
92,240.4724 XMR |
340.2600 USDT |
336.0700 USDT |
349.5000 USDT |
343.7500 USDT |
| 2025-05-14 |
342.6130 USDT |
94,589.6835 XMR |
341.8000 USDT |
336.2900 USDT |
349.5000 USDT |
344.5200 USDT |
| 2025-05-13 |
338.9322 USDT |
106,838.8751 XMR |
337.0000 USDT |
331.4000 USDT |
346.4500 USDT |
339.0000 USDT |
| 2025-05-12 |
340.2897 USDT |
160,821.3498 XMR |
332.2000 USDT |
329.6300 USDT |
353.5800 USDT |
336.2700 USDT |
| 2025-05-11 |
326.4383 USDT |
74,983.2290 XMR |
325.8900 USDT |
317.6100 USDT |
333.2700 USDT |
330.3600 USDT |
| 2025-05-10 |
318.5861 USDT |
84,605.2570 XMR |
318.0000 USDT |
309.0100 USDT |
333.8600 USDT |
333.1900 USDT |
| 2025-05-09 |
301.8101 USDT |
99,944.2664 XMR |
299.1400 USDT |
295.3500 USDT |
312.1400 USDT |
310.6700 USDT |
| 2025-05-08 |
292.4743 USDT |
167,835.7894 XMR |
283.5500 USDT |
280.2000 USDT |
300.0000 USDT |
296.6200 USDT |
| 2025-05-07 |
285.4053 USDT |
100,108.3316 XMR |
288.0000 USDT |
278.3700 USDT |
292.6200 USDT |
280.8100 USDT |
| 2025-05-06 |
283.2036 USDT |
131,148.0353 XMR |
282.5400 USDT |
273.0500 USDT |
291.7300 USDT |
281.3300 USDT |
| 2025-05-05 |
275.5370 USDT |
166,100.8473 XMR |
280.6400 USDT |
267.8500 USDT |
283.0000 USDT |
275.5000 USDT |
| 2025-05-04 |
273.6947 USDT |
100,786.4936 XMR |
278.1100 USDT |
262.6200 USDT |
280.2800 USDT |
279.4000 USDT |
| 2025-05-03 |
276.4303 USDT |
70,730.0857 XMR |
282.0100 USDT |
270.4300 USDT |
285.3500 USDT |
278.2100 USDT |
| 2025-05-02 |
281.4051 USDT |
163,896.8266 XMR |
271.2200 USDT |
270.0000 USDT |
292.9900 USDT |
283.1600 USDT |
| 2025-05-01 |
278.8411 USDT |
100,819.7286 XMR |
278.8500 USDT |
270.0700 USDT |
295.9700 USDT |
275.9700 USDT |
| 2025-04-30 |
273.4349 USDT |
131,625.5533 XMR |
270.0000 USDT |
265.7900 USDT |
282.4700 USDT |
270.9400 USDT |
| 2025-04-29 |
270.4144 USDT |
154,893.2872 XMR |
258.7700 USDT |
258.0500 USDT |
279.9600 USDT |
266.9800 USDT |
| 2025-04-28 |
278.6641 USDT |
564,671.1286 XMR |
236.7500 USDT |
234.7000 USDT |
391.0400 USDT |
255.1600 USDT |