Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
154.2495 USDT |
39,733.3890 XMR |
155.4600 USDT |
150.8400 USDT |
152.7700 USDT |
155.7900 USDT |
| 2024-10-31 |
159.3616 USDT |
30,408.5609 XMR |
162.0200 USDT |
155.3600 USDT |
157.1500 USDT |
157.6200 USDT |
| 2024-10-30 |
163.4470 USDT |
22,139.9714 XMR |
161.9400 USDT |
161.9000 USDT |
163.1900 USDT |
162.4000 USDT |
| 2024-10-29 |
164.3442 USDT |
36,850.5002 XMR |
162.9900 USDT |
162.3000 USDT |
163.7000 USDT |
164.4700 USDT |
| 2024-10-28 |
161.8128 USDT |
28,830.1448 XMR |
163.1600 USDT |
159.8800 USDT |
161.5900 USDT |
162.9600 USDT |
| 2024-10-27 |
161.8943 USDT |
15,673.6958 XMR |
160.3600 USDT |
160.0200 USDT |
161.2000 USDT |
163.3800 USDT |
| 2024-10-26 |
158.3910 USDT |
10,674.6582 XMR |
158.1800 USDT |
156.5000 USDT |
158.1100 USDT |
157.6900 USDT |
| 2024-10-25 |
158.1752 USDT |
13,967.2515 XMR |
157.5300 USDT |
155.3900 USDT |
157.4300 USDT |
156.7600 USDT |
| 2024-10-24 |
156.6271 USDT |
16,753.1008 XMR |
156.9300 USDT |
154.2300 USDT |
155.2200 USDT |
155.7000 USDT |
| 2024-10-23 |
156.8845 USDT |
14,405.5014 XMR |
156.6000 USDT |
154.7100 USDT |
156.4900 USDT |
156.4800 USDT |
| 2024-10-22 |
156.5695 USDT |
8,342.6595 XMR |
154.7900 USDT |
154.4000 USDT |
156.4400 USDT |
154.5300 USDT |
| 2024-10-21 |
158.2459 USDT |
20,248.5952 XMR |
163.4100 USDT |
153.0000 USDT |
154.9900 USDT |
154.9200 USDT |
| 2024-10-20 |
160.8928 USDT |
13,939.4898 XMR |
160.4600 USDT |
158.5000 USDT |
159.5900 USDT |
161.0900 USDT |
| 2024-10-19 |
161.0311 USDT |
11,718.4746 XMR |
159.6400 USDT |
158.8100 USDT |
159.9400 USDT |
159.9400 USDT |
| 2024-10-18 |
159.3958 USDT |
19,173.1683 XMR |
158.0100 USDT |
156.7900 USDT |
158.4800 USDT |
158.5300 USDT |
| 2024-10-17 |
156.6574 USDT |
13,675.8381 XMR |
155.5700 USDT |
153.7700 USDT |
156.1800 USDT |
156.2500 USDT |
| 2024-10-16 |
155.5681 USDT |
21,448.1595 XMR |
153.1200 USDT |
152.9100 USDT |
154.0700 USDT |
156.2300 USDT |
| 2024-10-15 |
156.4544 USDT |
17,399.6183 XMR |
157.3900 USDT |
152.6600 USDT |
155.8500 USDT |
155.6500 USDT |
| 2024-10-14 |
153.1455 USDT |
9,568.2375 XMR |
148.6100 USDT |
148.3600 USDT |
149.3100 USDT |
155.1400 USDT |
| 2024-10-13 |
151.4930 USDT |
6,673.6430 XMR |
150.5200 USDT |
150.4200 USDT |
151.2000 USDT |
150.6500 USDT |
| 2024-10-12 |
152.6808 USDT |
13,169.3350 XMR |
152.1900 USDT |
150.3500 USDT |
152.7100 USDT |
153.4500 USDT |
| 2024-10-11 |
152.6391 USDT |
12,284.0570 XMR |
152.8000 USDT |
150.4000 USDT |
151.8300 USDT |
152.2500 USDT |
| 2024-10-10 |
150.9040 USDT |
8,808.1089 XMR |
147.2800 USDT |
146.7500 USDT |
149.4800 USDT |
151.7600 USDT |
| 2024-10-09 |
152.1896 USDT |
10,104.4362 XMR |
148.9200 USDT |
148.5900 USDT |
149.8900 USDT |
151.9600 USDT |
| 2024-10-08 |
147.2848 USDT |
17,109.6790 XMR |
144.3000 USDT |
143.7100 USDT |
144.5400 USDT |
148.8900 USDT |
| 2024-10-07 |
147.0672 USDT |
8,436.7269 XMR |
147.7100 USDT |
145.8700 USDT |
146.4700 USDT |
146.3200 USDT |
| 2024-10-06 |
153.6135 USDT |
6,681.6075 XMR |
152.6900 USDT |
149.8000 USDT |
150.5500 USDT |
150.2400 USDT |
| 2024-10-05 |
151.7039 USDT |
3,456.6643 XMR |
148.8400 USDT |
148.7200 USDT |
149.4100 USDT |
154.1700 USDT |
| 2024-10-04 |
145.7650 USDT |
8,294.6394 XMR |
144.1200 USDT |
142.2100 USDT |
144.0900 USDT |
145.7200 USDT |
| 2024-10-03 |
138.2310 USDT |
13,137.4440 XMR |
136.6300 USDT |
135.1100 USDT |
137.5000 USDT |
137.6400 USDT |
| 2024-10-02 |
143.1445 USDT |
20,414.9249 XMR |
144.5600 USDT |
138.1900 USDT |
140.4100 USDT |
139.9100 USDT |
| 2024-10-01 |
152.6596 USDT |
9,083.0707 XMR |
154.3800 USDT |
149.3600 USDT |
151.5100 USDT |
151.0100 USDT |
| 2024-09-30 |
153.7103 USDT |
10,738.9293 XMR |
153.0000 USDT |
149.7700 USDT |
151.7300 USDT |
154.1700 USDT |
| 2024-09-29 |
155.6941 USDT |
11,941.3180 XMR |
158.3900 USDT |
152.1100 USDT |
154.2500 USDT |
154.3500 USDT |
| 2024-09-28 |
161.2096 USDT |
6,534.3300 XMR |
163.6300 USDT |
157.3900 USDT |
158.8000 USDT |
159.0300 USDT |
| 2024-09-27 |
162.7869 USDT |
12,969.9894 XMR |
164.1900 USDT |
160.9800 USDT |
162.4500 USDT |
162.7600 USDT |
| 2024-09-26 |
165.1295 USDT |
9,288.0470 XMR |
165.6600 USDT |
163.5100 USDT |
164.8600 USDT |
164.8500 USDT |
| 2024-09-25 |
168.0973 USDT |
10,057.4553 XMR |
169.3000 USDT |
166.2600 USDT |
166.9600 USDT |
166.6000 USDT |
| 2024-09-24 |
168.3986 USDT |
11,449.8088 XMR |
171.5600 USDT |
165.2400 USDT |
166.9200 USDT |
169.2200 USDT |
| 2024-09-23 |
174.7967 USDT |
7,519.4571 XMR |
176.4200 USDT |
172.5100 USDT |
173.4200 USDT |
173.3300 USDT |
| 2024-09-22 |
176.1239 USDT |
5,801.7132 XMR |
176.7400 USDT |
174.0000 USDT |
175.2600 USDT |
176.2800 USDT |
| 2024-09-21 |
177.4142 USDT |
8,812.3785 XMR |
175.4800 USDT |
174.1200 USDT |
175.6600 USDT |
176.5700 USDT |
| 2024-09-20 |
177.4960 USDT |
12,996.5979 XMR |
175.3700 USDT |
174.0600 USDT |
176.5700 USDT |
178.0900 USDT |
| 2024-09-19 |
173.6400 USDT |
11,947.4765 XMR |
171.2600 USDT |
170.0700 USDT |
171.3100 USDT |
175.7000 USDT |
| 2024-09-18 |
172.2469 USDT |
7,599.8934 XMR |
172.3900 USDT |
169.8400 USDT |
171.4000 USDT |
171.7500 USDT |
| 2024-09-17 |
170.5628 USDT |
14,457.0402 XMR |
170.2700 USDT |
168.0000 USDT |
169.4300 USDT |
171.6100 USDT |
| 2024-09-16 |
170.0981 USDT |
9,667.3459 XMR |
170.3000 USDT |
167.6000 USDT |
169.3400 USDT |
169.4700 USDT |
| 2024-09-15 |
170.4538 USDT |
7,694.3300 XMR |
169.5400 USDT |
169.2600 USDT |
169.8200 USDT |
169.6500 USDT |
| 2024-09-14 |
169.9922 USDT |
6,575.2391 XMR |
170.3400 USDT |
168.1800 USDT |
169.6300 USDT |
169.3200 USDT |
| 2024-09-13 |
170.7485 USDT |
15,410.5422 XMR |
171.9000 USDT |
169.3900 USDT |
170.6300 USDT |
170.8700 USDT |