Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
158.5765 USDT |
6,133.9297 XMR |
156.8700 USDT |
156.1200 USDT |
157.3800 USDT |
159.6300 USDT |
| 2023-04-01 |
156.3618 USDT |
8,827.6073 XMR |
157.5900 USDT |
153.8500 USDT |
155.0500 USDT |
156.7800 USDT |
| 2023-03-31 |
155.9352 USDT |
13,585.0987 XMR |
155.2800 USDT |
154.3000 USDT |
155.9700 USDT |
156.9800 USDT |
| 2023-03-30 |
159.4821 USDT |
15,100.4570 XMR |
158.8000 USDT |
155.0600 USDT |
155.8700 USDT |
155.8700 USDT |
| 2023-03-29 |
157.2364 USDT |
9,122.0919 XMR |
153.7700 USDT |
142.4700 USDT |
154.4800 USDT |
159.4200 USDT |
| 2023-03-28 |
154.9690 USDT |
8,166.9685 XMR |
151.4600 USDT |
149.9600 USDT |
151.1600 USDT |
153.8300 USDT |
| 2023-03-27 |
161.3365 USDT |
11,694.4676 XMR |
161.2700 USDT |
153.5700 USDT |
155.4000 USDT |
155.4800 USDT |
| 2023-03-26 |
164.4056 USDT |
7,820.1547 XMR |
159.2900 USDT |
158.5700 USDT |
162.3200 USDT |
162.3200 USDT |
| 2023-03-25 |
162.4564 USDT |
13,205.0771 XMR |
161.6100 USDT |
160.0200 USDT |
160.9100 USDT |
160.8600 USDT |
| 2023-03-24 |
160.5809 USDT |
15,381.4206 XMR |
156.4500 USDT |
154.8100 USDT |
157.5000 USDT |
159.6100 USDT |
| 2023-03-23 |
152.8888 USDT |
8,990.5609 XMR |
148.4400 USDT |
148.4300 USDT |
150.6700 USDT |
155.0700 USDT |
| 2023-03-22 |
151.5933 USDT |
11,302.5260 XMR |
152.8100 USDT |
145.2200 USDT |
148.0000 USDT |
148.1300 USDT |
| 2023-03-21 |
153.7384 USDT |
7,738.6839 XMR |
151.5600 USDT |
139.9000 USDT |
151.6900 USDT |
149.3300 USDT |
| 2023-03-20 |
152.1656 USDT |
6,249.7534 XMR |
152.8000 USDT |
148.8300 USDT |
151.9200 USDT |
150.8400 USDT |
| 2023-03-19 |
153.6930 USDT |
985.6560 XMR |
149.2600 USDT |
145.8500 USDT |
151.1900 USDT |
154.0000 USDT |
| 2023-03-18 |
153.6381 USDT |
1,056.1496 XMR |
153.1800 USDT |
146.7900 USDT |
150.3400 USDT |
153.0900 USDT |
| 2023-03-17 |
153.7764 USDT |
827.0294 XMR |
148.1400 USDT |
147.7600 USDT |
149.2800 USDT |
153.1400 USDT |
| 2023-03-16 |
148.1094 USDT |
824.1119 XMR |
146.0500 USDT |
143.8600 USDT |
146.0000 USDT |
148.3000 USDT |
| 2023-03-15 |
147.4232 USDT |
625.7006 XMR |
150.3600 USDT |
138.9500 USDT |
143.6300 USDT |
146.4500 USDT |
| 2023-03-14 |
153.1549 USDT |
859.7341 XMR |
151.6700 USDT |
146.5700 USDT |
151.5900 USDT |
149.5800 USDT |
| 2023-03-13 |
150.4964 USDT |
869.6325 XMR |
148.9600 USDT |
145.0000 USDT |
147.7100 USDT |
151.3800 USDT |
| 2023-03-12 |
145.1339 USDT |
880.3882 XMR |
140.3900 USDT |
139.2000 USDT |
139.2900 USDT |
146.7900 USDT |
| 2023-03-11 |
137.6762 USDT |
533.6708 XMR |
135.1800 USDT |
132.1000 USDT |
133.9900 USDT |
140.7000 USDT |
| 2023-03-10 |
136.7590 USDT |
912.9145 XMR |
142.6400 USDT |
132.0800 USDT |
132.6200 USDT |
132.6200 USDT |
| 2023-03-09 |
147.7145 USDT |
413.8659 XMR |
143.5900 USDT |
141.0000 USDT |
142.3200 USDT |
142.3200 USDT |
| 2023-03-08 |
149.0160 USDT |
285.8428 XMR |
149.7500 USDT |
146.4900 USDT |
147.2500 USDT |
148.5400 USDT |
| 2023-03-07 |
151.2096 USDT |
240.2948 XMR |
154.3100 USDT |
148.0100 USDT |
150.0000 USDT |
150.0000 USDT |
| 2023-03-06 |
150.0307 USDT |
1,356.2673 XMR |
149.6500 USDT |
148.5900 USDT |
148.8900 USDT |
152.6400 USDT |
| 2023-03-05 |
147.9412 USDT |
319.0942 XMR |
146.4100 USDT |
146.4100 USDT |
147.1900 USDT |
148.8500 USDT |
| 2023-03-04 |
147.4131 USDT |
521.6509 XMR |
145.2000 USDT |
142.8000 USDT |
144.7000 USDT |
145.8800 USDT |
| 2023-03-03 |
147.5530 USDT |
1,776.0363 XMR |
151.2000 USDT |
141.3900 USDT |
143.7000 USDT |
147.2000 USDT |
| 2023-03-02 |
152.3931 USDT |
913.1699 XMR |
152.5100 USDT |
148.7000 USDT |
150.4000 USDT |
151.2600 USDT |
| 2023-03-01 |
151.9301 USDT |
469.8040 XMR |
149.9700 USDT |
149.9700 USDT |
150.6200 USDT |
152.0800 USDT |
| 2023-02-28 |
150.0870 USDT |
656.3923 XMR |
150.0400 USDT |
145.1000 USDT |
149.5500 USDT |
150.4300 USDT |
| 2023-02-27 |
150.3785 USDT |
1,066.7934 XMR |
151.2300 USDT |
146.4900 USDT |
148.8200 USDT |
149.4500 USDT |
| 2023-02-26 |
150.4428 USDT |
1,059.8592 XMR |
148.6800 USDT |
148.3800 USDT |
148.9000 USDT |
152.2500 USDT |
| 2023-02-25 |
148.8954 USDT |
1,693.8461 XMR |
150.1400 USDT |
145.3500 USDT |
147.7600 USDT |
148.3900 USDT |
| 2023-02-24 |
151.0390 USDT |
2,820.7080 XMR |
150.7500 USDT |
146.6400 USDT |
150.0900 USDT |
150.4600 USDT |
| 2023-02-23 |
155.3033 USDT |
1,352.9066 XMR |
158.0300 USDT |
150.0000 USDT |
152.2700 USDT |
151.2700 USDT |
| 2023-02-22 |
157.2350 USDT |
1,512.7475 XMR |
158.5300 USDT |
151.5300 USDT |
156.9500 USDT |
156.3800 USDT |
| 2023-02-21 |
158.1677 USDT |
8,443.8544 XMR |
161.5300 USDT |
151.0000 USDT |
158.7100 USDT |
158.7100 USDT |
| 2023-02-20 |
156.9881 USDT |
2,025.6682 XMR |
162.3900 USDT |
149.3200 USDT |
161.6500 USDT |
161.0800 USDT |
| 2023-02-19 |
162.9788 USDT |
621.6319 XMR |
161.7300 USDT |
159.0000 USDT |
160.7600 USDT |
161.4700 USDT |
| 2023-02-18 |
160.5777 USDT |
361.9090 XMR |
158.0200 USDT |
156.6000 USDT |
159.5800 USDT |
161.9800 USDT |
| 2023-02-17 |
158.7106 USDT |
269.8369 XMR |
156.6200 USDT |
155.6000 USDT |
156.3400 USDT |
159.0100 USDT |
| 2023-02-16 |
165.1259 USDT |
412.4233 XMR |
165.0000 USDT |
161.5900 USDT |
163.6200 USDT |
161.6900 USDT |
| 2023-02-15 |
157.6124 USDT |
450.9160 XMR |
157.8500 USDT |
152.5700 USDT |
157.2300 USDT |
163.2200 USDT |
| 2023-02-14 |
155.4479 USDT |
821.9963 XMR |
156.3100 USDT |
154.0500 USDT |
156.0000 USDT |
158.7400 USDT |
| 2023-02-13 |
157.1963 USDT |
799.9131 XMR |
159.2500 USDT |
151.0100 USDT |
154.5500 USDT |
155.0000 USDT |
| 2023-02-12 |
165.8697 USDT |
583.0089 XMR |
161.4900 USDT |
157.9800 USDT |
159.3600 USDT |
159.4200 USDT |