Crypto exchange Huobi

Market Monero (XMR) / Tether (USDT)

Identifier on Huobi: xmrusdt
Date Price Volume Open Low High Close
2023-05-03 152.6356 USDT 8,281.2923 XMR 152.5500 USDT 149.0000 USDT 152.1200 USDT 153.0100 USDT
2023-05-02 153.7375 USDT 8,618.2830 XMR 152.4200 USDT 152.2200 USDT 152.6500 USDT 152.6700 USDT
2023-05-01 153.1802 USDT 14,839.5693 XMR 155.2300 USDT 150.9500 USDT 152.1700 USDT 151.9300 USDT
2023-04-30 154.7681 USDT 5,235.0777 XMR 154.4500 USDT 153.6900 USDT 154.1400 USDT 155.8300 USDT
2023-04-29 155.0300 USDT 8,806.5225 XMR 153.0500 USDT 152.2900 USDT 153.0500 USDT 154.7700 USDT
2023-04-28 154.4636 USDT 6,633.7285 XMR 153.8500 USDT 152.5700 USDT 153.4500 USDT 154.5400 USDT
2023-04-27 156.8689 USDT 10,808.7815 XMR 156.6000 USDT 155.1100 USDT 156.5400 USDT 155.9100 USDT
2023-04-26 160.8932 USDT 7,811.0692 XMR 159.6000 USDT 159.5400 USDT 160.1700 USDT 160.7400 USDT
2023-04-25 156.7351 USDT 10,463.8259 XMR 157.2500 USDT 154.0200 USDT 154.8800 USDT 159.1400 USDT
2023-04-24 157.3888 USDT 11,669.6351 XMR 157.2200 USDT 155.7700 USDT 156.7500 USDT 157.8600 USDT
2023-04-23 157.6450 USDT 6,289.2585 XMR 157.3500 USDT 155.6000 USDT 156.4200 USDT 156.2600 USDT
2023-04-22 153.8090 USDT 5,975.9633 XMR 150.8700 USDT 150.2500 USDT 150.9300 USDT 156.1500 USDT
2023-04-21 152.8098 USDT 8,428.9627 XMR 153.3600 USDT 148.9600 USDT 150.7300 USDT 150.7300 USDT
2023-04-20 153.9656 USDT 9,626.5852 XMR 152.6800 USDT 150.8900 USDT 152.6600 USDT 151.9100 USDT
2023-04-19 159.0612 USDT 15,396.8456 XMR 162.7100 USDT 155.1400 USDT 156.4100 USDT 156.2500 USDT
2023-04-18 162.5108 USDT 10,029.2177 XMR 159.1400 USDT 157.9300 USDT 159.1400 USDT 162.4900 USDT
2023-04-17 161.7053 USDT 11,122.9103 XMR 163.6400 USDT 159.4200 USDT 159.9800 USDT 159.8000 USDT
2023-04-16 162.7140 USDT 6,357.9598 XMR 162.3600 USDT 160.9700 USDT 162.0300 USDT 163.4500 USDT
2023-04-15 162.4576 USDT 12,148.4503 XMR 161.7500 USDT 150.0000 USDT 161.6500 USDT 161.9800 USDT
2023-04-14 162.3876 USDT 13,521.6275 XMR 161.6500 USDT 158.8100 USDT 161.6300 USDT 161.4500 USDT
2023-04-13 162.5619 USDT 8,665.7428 XMR 162.0400 USDT 160.1300 USDT 162.2700 USDT 162.6600 USDT
2023-04-12 160.6225 USDT 14,276.8400 XMR 161.1800 USDT 158.5600 USDT 160.0600 USDT 162.2900 USDT
2023-04-11 159.6537 USDT 9,755.1898 XMR 158.4700 USDT 158.0900 USDT 158.5000 USDT 161.0600 USDT
2023-04-10 158.2633 USDT 9,334.6657 XMR 159.9200 USDT 155.2200 USDT 156.6100 USDT 158.1400 USDT
2023-04-09 158.7228 USDT 5,328.3970 XMR 158.1000 USDT 157.6800 USDT 157.9300 USDT 159.4200 USDT
2023-04-08 158.2547 USDT 9,252.0969 XMR 156.9200 USDT 156.8800 USDT 157.3500 USDT 158.1100 USDT
2023-04-07 156.9907 USDT 7,337.7012 XMR 156.2100 USDT 155.1100 USDT 155.9200 USDT 157.1700 USDT
2023-04-06 157.4036 USDT 10,171.3193 XMR 158.2400 USDT 155.2000 USDT 156.5100 USDT 156.4900 USDT
2023-04-05 157.8510 USDT 12,723.8984 XMR 158.5400 USDT 155.9000 USDT 156.9900 USDT 158.8300 USDT
2023-04-04 157.7364 USDT 12,164.6014 XMR 156.5500 USDT 155.9700 USDT 156.9300 USDT 158.0400 USDT
2023-04-03 159.6288 USDT 7,534.4952 XMR 160.0600 USDT 156.2900 USDT 158.4500 USDT 159.2000 USDT
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