Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
221.1182 USDT |
71,718.7940 XMR |
216.4600 USDT |
214.6000 USDT |
229.7200 USDT |
221.5500 USDT |
| 2025-03-07 |
223.4855 USDT |
85,633.8185 XMR |
228.5200 USDT |
218.9100 USDT |
230.1700 USDT |
221.3000 USDT |
| 2025-03-06 |
229.2896 USDT |
71,309.8844 XMR |
227.5000 USDT |
224.4100 USDT |
234.6000 USDT |
225.2900 USDT |
| 2025-03-05 |
227.3210 USDT |
43,468.3140 XMR |
224.4800 USDT |
223.5400 USDT |
230.0000 USDT |
225.9800 USDT |
| 2025-03-04 |
215.7793 USDT |
95,386.5665 XMR |
218.5100 USDT |
210.6500 USDT |
224.6900 USDT |
223.8500 USDT |
| 2025-03-03 |
229.9293 USDT |
81,680.3849 XMR |
230.0300 USDT |
218.8400 USDT |
236.7500 USDT |
219.4100 USDT |
| 2025-03-02 |
226.0973 USDT |
65,315.5183 XMR |
223.8500 USDT |
219.0000 USDT |
230.8200 USDT |
226.9800 USDT |
| 2025-03-01 |
221.0446 USDT |
86,291.3169 XMR |
218.0100 USDT |
215.9500 USDT |
227.0900 USDT |
221.6800 USDT |
| 2025-02-28 |
211.3702 USDT |
117,217.4076 XMR |
209.3800 USDT |
205.3200 USDT |
216.2700 USDT |
209.9600 USDT |
| 2025-02-27 |
214.8240 USDT |
14,386.8001 XMR |
214.3900 USDT |
212.6000 USDT |
216.8800 USDT |
213.1700 USDT |
| 2025-02-26 |
220.0509 USDT |
43,438.3332 XMR |
216.4900 USDT |
214.9000 USDT |
225.3700 USDT |
217.9000 USDT |
| 2025-02-25 |
220.7945 USDT |
86,936.1223 XMR |
226.6400 USDT |
211.5700 USDT |
233.1100 USDT |
216.2500 USDT |
| 2025-02-24 |
234.0066 USDT |
62,748.8202 XMR |
236.0400 USDT |
231.2700 USDT |
238.4500 USDT |
232.1200 USDT |
| 2025-02-23 |
234.6839 USDT |
60,059.2913 XMR |
234.8800 USDT |
230.8700 USDT |
238.7500 USDT |
233.3900 USDT |
| 2025-02-22 |
233.4362 USDT |
44,462.8052 XMR |
232.9400 USDT |
229.6200 USDT |
238.3700 USDT |
233.8800 USDT |
| 2025-02-21 |
234.2889 USDT |
66,305.9970 XMR |
228.9200 USDT |
226.2100 USDT |
238.6800 USDT |
228.6000 USDT |
| 2025-02-20 |
232.4277 USDT |
88,743.0834 XMR |
239.2500 USDT |
227.2700 USDT |
239.8400 USDT |
231.2400 USDT |
| 2025-02-19 |
237.9899 USDT |
87,188.3906 XMR |
237.1900 USDT |
232.9000 USDT |
243.3100 USDT |
239.9500 USDT |
| 2025-02-18 |
234.2936 USDT |
89,584.4812 XMR |
238.0700 USDT |
229.0900 USDT |
241.3500 USDT |
238.1700 USDT |
| 2025-02-17 |
233.9498 USDT |
65,864.9508 XMR |
229.4100 USDT |
227.6400 USDT |
238.6800 USDT |
234.4200 USDT |
| 2025-02-16 |
231.2289 USDT |
50,294.3411 XMR |
229.9000 USDT |
226.7300 USDT |
237.7800 USDT |
234.1300 USDT |
| 2025-02-15 |
233.9795 USDT |
75,186.2727 XMR |
229.7900 USDT |
228.6300 USDT |
239.2200 USDT |
233.7800 USDT |
| 2025-02-14 |
228.4152 USDT |
52,508.2171 XMR |
224.6600 USDT |
224.4000 USDT |
232.0500 USDT |
229.1800 USDT |
| 2025-02-13 |
224.8730 USDT |
64,391.2565 XMR |
226.9500 USDT |
221.1500 USDT |
229.0700 USDT |
226.5500 USDT |
| 2025-02-12 |
223.5477 USDT |
75,088.7805 XMR |
223.1500 USDT |
218.8300 USDT |
228.6800 USDT |
226.1300 USDT |
| 2025-02-11 |
222.7181 USDT |
83,596.6589 XMR |
221.5800 USDT |
218.2200 USDT |
227.8000 USDT |
223.3800 USDT |
| 2025-02-10 |
222.4016 USDT |
111,334.8415 XMR |
220.2400 USDT |
217.7500 USDT |
227.2000 USDT |
222.5300 USDT |
| 2025-02-09 |
218.0308 USDT |
76,549.9872 XMR |
214.3300 USDT |
212.7600 USDT |
223.2500 USDT |
219.6100 USDT |
| 2025-02-08 |
211.5021 USDT |
79,630.6221 XMR |
205.5000 USDT |
204.2500 USDT |
219.9300 USDT |
215.0500 USDT |
| 2025-02-07 |
220.4206 USDT |
81,044.8937 XMR |
222.2700 USDT |
208.3700 USDT |
228.5700 USDT |
212.9600 USDT |
| 2025-02-06 |
229.2129 USDT |
126,893.8135 XMR |
227.8400 USDT |
221.1500 USDT |
242.0900 USDT |
221.7800 USDT |
| 2025-02-05 |
222.7252 USDT |
90,904.5925 XMR |
219.9400 USDT |
217.0600 USDT |
229.9300 USDT |
225.7500 USDT |
| 2025-02-04 |
227.8364 USDT |
105,496.6470 XMR |
225.3700 USDT |
221.3100 USDT |
235.2700 USDT |
228.1100 USDT |
| 2025-02-03 |
209.3168 USDT |
155,183.7794 XMR |
222.0600 USDT |
189.1000 USDT |
226.9000 USDT |
226.0900 USDT |
| 2025-02-02 |
228.9594 USDT |
103,410.5853 XMR |
234.3900 USDT |
217.9900 USDT |
240.4000 USDT |
218.9600 USDT |
| 2025-02-01 |
237.9640 USDT |
82,101.7490 XMR |
238.3000 USDT |
231.4800 USDT |
242.4200 USDT |
237.6000 USDT |
| 2025-01-31 |
235.3788 USDT |
96,649.2987 XMR |
232.9400 USDT |
230.3900 USDT |
240.9500 USDT |
239.2600 USDT |
| 2025-01-30 |
231.1401 USDT |
107,744.0747 XMR |
221.7000 USDT |
221.5200 USDT |
245.0000 USDT |
231.2300 USDT |
| 2025-01-29 |
221.3253 USDT |
93,648.8668 XMR |
217.8300 USDT |
215.9300 USDT |
226.7700 USDT |
218.9000 USDT |
| 2025-01-28 |
220.4025 USDT |
72,517.1586 XMR |
214.3600 USDT |
211.8300 USDT |
226.6600 USDT |
218.0000 USDT |
| 2025-01-27 |
217.4843 USDT |
66,990.8694 XMR |
219.3300 USDT |
210.1200 USDT |
225.5600 USDT |
212.4600 USDT |
| 2025-01-26 |
222.6131 USDT |
45,486.2474 XMR |
220.6900 USDT |
219.2600 USDT |
226.7500 USDT |
224.1100 USDT |
| 2025-01-25 |
219.8551 USDT |
61,866.2627 XMR |
220.4100 USDT |
217.0300 USDT |
223.5100 USDT |
222.0600 USDT |
| 2025-01-24 |
218.0844 USDT |
70,323.3911 XMR |
221.3600 USDT |
213.0000 USDT |
223.0600 USDT |
219.1600 USDT |
| 2025-01-23 |
220.3316 USDT |
95,346.5099 XMR |
223.4000 USDT |
213.0000 USDT |
227.5200 USDT |
216.0000 USDT |
| 2025-01-22 |
218.0266 USDT |
103,110.6480 XMR |
215.5800 USDT |
211.9300 USDT |
223.9700 USDT |
223.1000 USDT |
| 2025-01-21 |
210.8183 USDT |
84,878.2981 XMR |
207.8900 USDT |
201.8700 USDT |
219.8900 USDT |
214.1700 USDT |
| 2025-01-20 |
208.0257 USDT |
119,244.5310 XMR |
204.2600 USDT |
195.4000 USDT |
215.6500 USDT |
212.5800 USDT |
| 2025-01-19 |
213.9645 USDT |
133,186.3377 XMR |
217.7600 USDT |
199.6600 USDT |
224.8300 USDT |
203.4900 USDT |
| 2025-01-18 |
219.1014 USDT |
128,592.9564 XMR |
230.0500 USDT |
211.7900 USDT |
232.7300 USDT |
213.7700 USDT |