Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
229.6420 USDT |
48,674.8334 XMR |
230.6100 USDT |
227.0700 USDT |
233.3900 USDT |
229.3300 USDT |
| 2025-04-26 |
228.7949 USDT |
62,060.5786 XMR |
227.9500 USDT |
226.8200 USDT |
230.6100 USDT |
229.4500 USDT |
| 2025-04-25 |
229.0936 USDT |
77,573.8792 XMR |
227.5600 USDT |
226.1400 USDT |
231.3300 USDT |
228.2900 USDT |
| 2025-04-24 |
226.1429 USDT |
83,607.9361 XMR |
230.3900 USDT |
221.3500 USDT |
230.9500 USDT |
225.2000 USDT |
| 2025-04-23 |
228.2106 USDT |
103,118.3325 XMR |
227.3600 USDT |
224.7000 USDT |
231.4800 USDT |
229.3700 USDT |
| 2025-04-22 |
217.6573 USDT |
66,748.2600 XMR |
215.6200 USDT |
214.6500 USDT |
222.0000 USDT |
220.4300 USDT |
| 2025-04-21 |
215.3092 USDT |
115,520.7126 XMR |
214.4000 USDT |
212.5800 USDT |
217.4800 USDT |
215.0900 USDT |
| 2025-04-20 |
216.3466 USDT |
86,479.9766 XMR |
217.0800 USDT |
212.9100 USDT |
220.9900 USDT |
215.0800 USDT |
| 2025-04-19 |
214.0072 USDT |
87,532.9674 XMR |
215.5600 USDT |
211.0500 USDT |
216.4800 USDT |
211.3300 USDT |
| 2025-04-18 |
217.0807 USDT |
97,439.5084 XMR |
217.1000 USDT |
214.3100 USDT |
220.0000 USDT |
215.6800 USDT |
| 2025-04-17 |
217.6346 USDT |
87,756.2080 XMR |
218.7900 USDT |
215.0900 USDT |
220.6500 USDT |
217.9700 USDT |
| 2025-04-16 |
218.2588 USDT |
96,643.1838 XMR |
215.7300 USDT |
214.9900 USDT |
222.1700 USDT |
218.0400 USDT |
| 2025-04-15 |
213.5279 USDT |
57,044.6374 XMR |
215.1000 USDT |
210.1500 USDT |
219.2500 USDT |
216.0900 USDT |
| 2025-04-14 |
208.3331 USDT |
44,901.3997 XMR |
203.3600 USDT |
203.3600 USDT |
212.2900 USDT |
211.7300 USDT |
| 2025-04-13 |
209.0804 USDT |
58,664.5222 XMR |
207.4900 USDT |
205.4400 USDT |
215.8600 USDT |
206.8900 USDT |
| 2025-04-12 |
207.6021 USDT |
70,357.6501 XMR |
207.1000 USDT |
204.2700 USDT |
211.7500 USDT |
205.9200 USDT |
| 2025-04-11 |
202.0801 USDT |
54,283.7387 XMR |
201.0100 USDT |
200.0100 USDT |
204.2500 USDT |
204.2200 USDT |
| 2025-04-10 |
202.3481 USDT |
60,336.0923 XMR |
202.7600 USDT |
198.2700 USDT |
206.0600 USDT |
199.6700 USDT |
| 2025-04-09 |
196.1498 USDT |
76,691.0909 XMR |
194.8700 USDT |
192.1000 USDT |
205.0000 USDT |
204.7500 USDT |
| 2025-04-08 |
203.9193 USDT |
89,114.1793 XMR |
203.9800 USDT |
197.1900 USDT |
209.5000 USDT |
200.1800 USDT |
| 2025-04-07 |
196.1128 USDT |
106,124.8383 XMR |
199.1700 USDT |
185.2600 USDT |
202.9900 USDT |
201.0400 USDT |
| 2025-04-06 |
214.1044 USDT |
38,647.2567 XMR |
213.4200 USDT |
210.7300 USDT |
216.5800 USDT |
211.3600 USDT |
| 2025-04-05 |
216.0127 USDT |
66,624.4316 XMR |
214.9600 USDT |
211.0100 USDT |
220.0000 USDT |
212.2700 USDT |
| 2025-04-04 |
215.8143 USDT |
100,907.5536 XMR |
215.0900 USDT |
212.6700 USDT |
219.4600 USDT |
215.3200 USDT |
| 2025-04-03 |
212.8605 USDT |
108,202.5520 XMR |
214.6600 USDT |
206.6000 USDT |
217.9800 USDT |
216.4000 USDT |
| 2025-04-02 |
216.6694 USDT |
97,473.3386 XMR |
216.7200 USDT |
213.4000 USDT |
220.9800 USDT |
220.9300 USDT |
| 2025-04-01 |
217.3427 USDT |
80,485.3039 XMR |
215.1600 USDT |
214.3300 USDT |
219.4200 USDT |
219.2400 USDT |
| 2025-03-31 |
215.8602 USDT |
82,941.8028 XMR |
217.9100 USDT |
213.5000 USDT |
218.6700 USDT |
215.4900 USDT |
| 2025-03-30 |
216.7244 USDT |
48,985.9534 XMR |
215.1700 USDT |
215.0000 USDT |
218.7900 USDT |
216.7900 USDT |
| 2025-03-29 |
217.2726 USDT |
37,562.2267 XMR |
217.7700 USDT |
214.8600 USDT |
220.3800 USDT |
216.5600 USDT |
| 2025-03-28 |
220.1635 USDT |
72,047.5895 XMR |
225.1100 USDT |
215.3900 USDT |
226.7100 USDT |
215.5800 USDT |
| 2025-03-27 |
223.0338 USDT |
58,118.4331 XMR |
222.7500 USDT |
220.0000 USDT |
224.6500 USDT |
222.9100 USDT |
| 2025-03-26 |
225.1566 USDT |
78,211.2382 XMR |
219.7400 USDT |
219.6600 USDT |
230.7600 USDT |
224.7900 USDT |
| 2025-03-25 |
222.2250 USDT |
94,503.1790 XMR |
219.3000 USDT |
218.9600 USDT |
226.7600 USDT |
219.7500 USDT |
| 2025-03-24 |
219.1204 USDT |
48,691.0009 XMR |
216.7300 USDT |
216.3100 USDT |
222.2800 USDT |
221.7700 USDT |
| 2025-03-23 |
216.0889 USDT |
37,526.6272 XMR |
214.8400 USDT |
214.6700 USDT |
218.8400 USDT |
216.6800 USDT |
| 2025-03-22 |
215.4337 USDT |
35,349.2660 XMR |
213.5000 USDT |
213.3100 USDT |
218.7400 USDT |
215.4400 USDT |
| 2025-03-21 |
210.7288 USDT |
77,940.9841 XMR |
210.6800 USDT |
206.4000 USDT |
214.4900 USDT |
212.8600 USDT |
| 2025-03-20 |
209.5213 USDT |
52,311.0230 XMR |
207.3100 USDT |
206.6600 USDT |
211.9200 USDT |
209.5300 USDT |
| 2025-03-19 |
207.4787 USDT |
68,348.0062 XMR |
208.8800 USDT |
204.1800 USDT |
211.6000 USDT |
206.8700 USDT |
| 2025-03-18 |
209.8316 USDT |
50,212.4608 XMR |
212.2600 USDT |
204.9000 USDT |
213.1600 USDT |
206.3800 USDT |
| 2025-03-17 |
210.8425 USDT |
34,223.6730 XMR |
208.9800 USDT |
208.2600 USDT |
213.3100 USDT |
211.5100 USDT |
| 2025-03-16 |
211.3638 USDT |
42,004.8711 XMR |
213.2700 USDT |
208.7100 USDT |
215.0000 USDT |
211.5000 USDT |
| 2025-03-15 |
210.2668 USDT |
39,804.4652 XMR |
210.0900 USDT |
207.7900 USDT |
213.3700 USDT |
211.4200 USDT |
| 2025-03-14 |
207.8747 USDT |
52,782.8078 XMR |
206.9500 USDT |
205.5000 USDT |
210.4400 USDT |
209.2900 USDT |
| 2025-03-13 |
209.3392 USDT |
24,566.5702 XMR |
208.5200 USDT |
207.1000 USDT |
211.5300 USDT |
208.4100 USDT |
| 2025-03-12 |
208.3903 USDT |
63,476.5414 XMR |
212.3900 USDT |
204.2700 USDT |
213.3700 USDT |
206.5700 USDT |
| 2025-03-11 |
202.5436 USDT |
41,859.6508 XMR |
200.8000 USDT |
196.1200 USDT |
206.8100 USDT |
205.3700 USDT |
| 2025-03-10 |
207.8918 USDT |
59,989.1524 XMR |
211.8200 USDT |
199.6500 USDT |
213.8500 USDT |
203.3100 USDT |
| 2025-03-09 |
217.9992 USDT |
44,963.1383 XMR |
220.5400 USDT |
214.3600 USDT |
221.6500 USDT |
217.2000 USDT |