Identifier on Kucoin: XMR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
226.0567 USDT |
156,867.9538 XMR |
221.5200 USDT |
217.1200 USDT |
236.1900 USDT |
230.6800 USDT |
| 2025-01-16 |
213.0549 USDT |
130,437.7525 XMR |
208.5000 USDT |
205.8800 USDT |
221.0900 USDT |
219.7000 USDT |
| 2025-01-15 |
207.3173 USDT |
120,589.4399 XMR |
205.9800 USDT |
203.2500 USDT |
211.4600 USDT |
207.7300 USDT |
| 2025-01-14 |
205.9545 USDT |
103,876.0546 XMR |
202.2100 USDT |
200.6900 USDT |
211.0100 USDT |
207.0600 USDT |
| 2025-01-13 |
198.1066 USDT |
103,095.9586 XMR |
199.8700 USDT |
190.4900 USDT |
204.5800 USDT |
203.8800 USDT |
| 2025-01-12 |
200.6152 USDT |
81,271.5053 XMR |
198.4300 USDT |
194.0200 USDT |
208.7000 USDT |
206.1000 USDT |
| 2025-01-11 |
197.1686 USDT |
55,783.9271 XMR |
199.7200 USDT |
193.4500 USDT |
200.5700 USDT |
198.0400 USDT |
| 2025-01-10 |
195.6867 USDT |
89,201.5428 XMR |
190.6500 USDT |
188.9500 USDT |
200.9000 USDT |
199.5600 USDT |
| 2025-01-09 |
194.8827 USDT |
87,221.9497 XMR |
200.9000 USDT |
190.4000 USDT |
201.3200 USDT |
191.5400 USDT |
| 2025-01-08 |
193.4871 USDT |
123,461.3510 XMR |
193.8400 USDT |
183.4000 USDT |
201.8400 USDT |
196.1900 USDT |
| 2025-01-07 |
202.1284 USDT |
72,081.3101 XMR |
203.6200 USDT |
196.1100 USDT |
207.0100 USDT |
197.6000 USDT |
| 2025-01-06 |
202.6799 USDT |
99,150.9106 XMR |
196.6400 USDT |
196.4600 USDT |
206.5000 USDT |
203.7000 USDT |
| 2025-01-05 |
194.3788 USDT |
107,493.5725 XMR |
194.3000 USDT |
187.5300 USDT |
199.3700 USDT |
195.0600 USDT |
| 2025-01-04 |
196.7955 USDT |
75,267.0873 XMR |
201.0000 USDT |
193.1700 USDT |
202.2000 USDT |
195.0900 USDT |
| 2025-01-03 |
201.7665 USDT |
117,553.3601 XMR |
197.2800 USDT |
196.1000 USDT |
207.2900 USDT |
200.8600 USDT |
| 2025-01-02 |
194.4623 USDT |
54,631.4710 XMR |
195.9300 USDT |
190.4100 USDT |
197.0900 USDT |
194.6500 USDT |
| 2025-01-01 |
194.4955 USDT |
28,234.7262 XMR |
193.7500 USDT |
192.0100 USDT |
197.1600 USDT |
194.5000 USDT |
| 2024-12-31 |
192.4495 USDT |
77,976.9092 XMR |
190.9800 USDT |
186.0800 USDT |
198.0400 USDT |
193.4400 USDT |
| 2024-12-30 |
191.4220 USDT |
73,563.4143 XMR |
193.2000 USDT |
183.4500 USDT |
197.8200 USDT |
190.7000 USDT |
| 2024-12-29 |
194.3136 USDT |
73,520.0100 XMR |
196.9300 USDT |
188.9700 USDT |
198.2500 USDT |
191.5200 USDT |
| 2024-12-28 |
197.9391 USDT |
68,693.2898 XMR |
193.2000 USDT |
192.8800 USDT |
201.6500 USDT |
198.5300 USDT |
| 2024-12-27 |
191.9896 USDT |
61,272.2091 XMR |
189.2700 USDT |
187.2100 USDT |
196.5000 USDT |
192.0000 USDT |
| 2024-12-26 |
191.2497 USDT |
62,763.5022 XMR |
190.9100 USDT |
186.9500 USDT |
194.6100 USDT |
188.9600 USDT |
| 2024-12-25 |
194.5564 USDT |
107,223.4345 XMR |
190.3800 USDT |
189.2500 USDT |
200.0000 USDT |
190.7200 USDT |
| 2024-12-24 |
188.7088 USDT |
37,868.7687 XMR |
191.3300 USDT |
184.6700 USDT |
193.9700 USDT |
191.3600 USDT |
| 2024-12-23 |
190.2069 USDT |
48,211.9321 XMR |
190.2500 USDT |
185.1000 USDT |
194.1100 USDT |
189.0200 USDT |
| 2024-12-22 |
191.0802 USDT |
103,915.6114 XMR |
183.9800 USDT |
180.9900 USDT |
200.7200 USDT |
187.5100 USDT |
| 2024-12-21 |
191.8480 USDT |
78,861.0691 XMR |
197.6000 USDT |
186.2600 USDT |
198.4600 USDT |
189.8000 USDT |
| 2024-12-20 |
185.8233 USDT |
184,808.9015 XMR |
194.4600 USDT |
166.7400 USDT |
202.5900 USDT |
194.0000 USDT |
| 2024-12-19 |
206.3039 USDT |
86,293.3687 XMR |
212.9400 USDT |
189.4800 USDT |
216.2400 USDT |
192.2000 USDT |
| 2024-12-18 |
217.8293 USDT |
127,180.1613 XMR |
213.7200 USDT |
209.5200 USDT |
225.0000 USDT |
218.4300 USDT |
| 2024-12-17 |
218.8550 USDT |
93,753.2067 XMR |
211.9100 USDT |
208.3800 USDT |
226.1300 USDT |
219.9200 USDT |
| 2024-12-16 |
218.6012 USDT |
102,086.1786 XMR |
222.7700 USDT |
207.8000 USDT |
234.3600 USDT |
214.2900 USDT |
| 2024-12-15 |
214.6200 USDT |
96,262.2286 XMR |
210.4100 USDT |
206.4500 USDT |
222.4400 USDT |
215.3700 USDT |
| 2024-12-14 |
213.2252 USDT |
79,337.2527 XMR |
207.0600 USDT |
206.0300 USDT |
221.2200 USDT |
208.9400 USDT |
| 2024-12-13 |
207.3401 USDT |
113,473.6759 XMR |
199.2700 USDT |
198.3300 USDT |
215.6000 USDT |
202.6600 USDT |
| 2024-12-12 |
202.2841 USDT |
111,242.9556 XMR |
201.0500 USDT |
194.1200 USDT |
215.9200 USDT |
197.1300 USDT |
| 2024-12-11 |
188.9759 USDT |
100,181.7030 XMR |
179.6000 USDT |
175.2200 USDT |
200.2700 USDT |
199.8500 USDT |
| 2024-12-10 |
174.6384 USDT |
113,347.9887 XMR |
176.2200 USDT |
166.4600 USDT |
181.9600 USDT |
171.8700 USDT |
| 2024-12-09 |
203.0037 USDT |
103,861.8654 XMR |
223.0800 USDT |
190.5900 USDT |
228.3700 USDT |
195.6500 USDT |
| 2024-12-08 |
200.9250 USDT |
64,712.4770 XMR |
200.4700 USDT |
195.7700 USDT |
205.8700 USDT |
204.5900 USDT |
| 2024-12-07 |
199.7966 USDT |
72,207.5419 XMR |
198.4000 USDT |
193.2600 USDT |
203.8300 USDT |
199.1100 USDT |
| 2024-12-06 |
199.3617 USDT |
84,779.5947 XMR |
193.4400 USDT |
193.3500 USDT |
205.2100 USDT |
203.8400 USDT |
| 2024-12-05 |
199.0531 USDT |
166,642.3032 XMR |
195.9600 USDT |
184.5000 USDT |
212.8000 USDT |
193.1200 USDT |
| 2024-12-04 |
198.6877 USDT |
214,086.6493 XMR |
203.2700 USDT |
186.4500 USDT |
212.8500 USDT |
194.2000 USDT |
| 2024-12-03 |
172.5754 USDT |
109,541.7306 XMR |
173.8400 USDT |
165.7200 USDT |
176.7200 USDT |
171.5800 USDT |
| 2024-12-02 |
167.2273 USDT |
164,312.7484 XMR |
163.2200 USDT |
160.2000 USDT |
178.2400 USDT |
173.5400 USDT |
| 2024-12-01 |
163.3277 USDT |
114,153.5532 XMR |
162.1800 USDT |
160.7100 USDT |
165.4500 USDT |
162.1800 USDT |
| 2024-11-30 |
159.6058 USDT |
53,597.6045 XMR |
159.5200 USDT |
157.9300 USDT |
161.7800 USDT |
160.5400 USDT |
| 2024-11-29 |
157.6506 USDT |
81,925.0253 XMR |
159.2200 USDT |
155.5000 USDT |
161.5000 USDT |
159.7600 USDT |