Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
199.4749 USDT |
25,748.9292 XMR |
196.0300 USDT |
184.9200 USDT |
193.5700 USDT |
198.1700 USDT |
| 2024-12-04 |
199.4337 USDT |
25,427.2546 XMR |
202.9600 USDT |
190.0500 USDT |
195.9300 USDT |
202.3300 USDT |
| 2024-12-03 |
176.7050 USDT |
66,929.1503 XMR |
170.7100 USDT |
165.5000 USDT |
172.0000 USDT |
203.0200 USDT |
| 2024-12-02 |
167.2107 USDT |
56,834.8288 XMR |
163.0700 USDT |
160.0100 USDT |
162.7500 USDT |
173.7900 USDT |
| 2024-12-01 |
163.3652 USDT |
19,439.0766 XMR |
161.7900 USDT |
161.4800 USDT |
162.7100 USDT |
164.0300 USDT |
| 2024-11-30 |
159.2106 USDT |
28,852.0265 XMR |
159.4100 USDT |
157.3800 USDT |
159.0700 USDT |
160.4400 USDT |
| 2024-11-29 |
157.0769 USDT |
34,926.9716 XMR |
158.9200 USDT |
155.0000 USDT |
156.3500 USDT |
158.6700 USDT |
| 2024-11-28 |
157.3992 USDT |
31,926.8608 XMR |
156.0600 USDT |
155.2600 USDT |
156.8100 USDT |
159.0600 USDT |
| 2024-11-27 |
155.5082 USDT |
28,988.2439 XMR |
159.8900 USDT |
149.0600 USDT |
152.9800 USDT |
158.7400 USDT |
| 2024-11-26 |
154.9078 USDT |
50,113.9024 XMR |
156.0600 USDT |
151.1000 USDT |
153.8800 USDT |
154.5000 USDT |
| 2024-11-25 |
163.0757 USDT |
19,538.8415 XMR |
161.6400 USDT |
158.3600 USDT |
160.6300 USDT |
164.9500 USDT |
| 2024-11-24 |
161.8075 USDT |
28,896.5402 XMR |
161.0400 USDT |
157.0500 USDT |
159.2800 USDT |
160.0200 USDT |
| 2024-11-23 |
161.9809 USDT |
44,112.6314 XMR |
162.3400 USDT |
158.5000 USDT |
160.7100 USDT |
160.7500 USDT |
| 2024-11-22 |
159.6049 USDT |
40,991.8342 XMR |
160.3300 USDT |
157.1000 USDT |
158.1600 USDT |
162.0000 USDT |
| 2024-11-21 |
161.0119 USDT |
26,343.7083 XMR |
160.0100 USDT |
158.5000 USDT |
160.5200 USDT |
159.3100 USDT |
| 2024-11-20 |
160.2367 USDT |
11,575.0082 XMR |
162.5000 USDT |
157.7500 USDT |
159.4900 USDT |
160.5600 USDT |
| 2024-11-19 |
157.4198 USDT |
21,234.2862 XMR |
156.3100 USDT |
153.9900 USDT |
156.1700 USDT |
158.8700 USDT |
| 2024-11-18 |
158.9910 USDT |
20,663.1084 XMR |
156.8500 USDT |
154.9000 USDT |
157.0400 USDT |
156.5000 USDT |
| 2024-11-17 |
150.3915 USDT |
12,451.7831 XMR |
150.8700 USDT |
147.0800 USDT |
149.1400 USDT |
152.2700 USDT |
| 2024-11-16 |
146.7315 USDT |
13,202.2471 XMR |
141.8500 USDT |
141.7300 USDT |
144.1000 USDT |
147.2000 USDT |
| 2024-11-15 |
146.7717 USDT |
16,199.4676 XMR |
147.3500 USDT |
144.2500 USDT |
145.4500 USDT |
146.8200 USDT |
| 2024-11-14 |
146.7157 USDT |
30,268.8707 XMR |
150.0500 USDT |
143.6100 USDT |
145.8000 USDT |
146.1700 USDT |
| 2024-11-13 |
149.2087 USDT |
36,838.0374 XMR |
150.7300 USDT |
145.0100 USDT |
147.4400 USDT |
150.7800 USDT |
| 2024-11-12 |
156.2823 USDT |
46,544.8223 XMR |
157.0900 USDT |
150.3900 USDT |
154.0000 USDT |
154.0800 USDT |
| 2024-11-11 |
159.3303 USDT |
26,234.5073 XMR |
161.7000 USDT |
157.0700 USDT |
157.6300 USDT |
157.5700 USDT |
| 2024-11-10 |
163.9671 USDT |
11,165.6537 XMR |
163.3200 USDT |
162.0000 USDT |
163.1200 USDT |
163.2900 USDT |
| 2024-11-09 |
163.1999 USDT |
12,393.7497 XMR |
165.4000 USDT |
160.4700 USDT |
162.4700 USDT |
162.3600 USDT |
| 2024-11-08 |
164.3003 USDT |
27,717.7056 XMR |
163.2300 USDT |
160.4400 USDT |
163.8900 USDT |
165.0100 USDT |
| 2024-11-07 |
163.2349 USDT |
21,083.1718 XMR |
161.1000 USDT |
160.5000 USDT |
162.0000 USDT |
166.4500 USDT |
| 2024-11-06 |
161.1921 USDT |
37,818.2568 XMR |
158.3100 USDT |
157.5100 USDT |
159.0500 USDT |
162.0000 USDT |
| 2024-11-05 |
160.3019 USDT |
37,031.8923 XMR |
158.5300 USDT |
156.9000 USDT |
158.9500 USDT |
158.2900 USDT |
| 2024-11-04 |
159.1385 USDT |
42,061.9604 XMR |
156.9100 USDT |
155.7400 USDT |
157.0000 USDT |
157.2400 USDT |
| 2024-11-03 |
156.5487 USDT |
31,119.8997 XMR |
154.3700 USDT |
153.3900 USDT |
156.2800 USDT |
156.9900 USDT |
| 2024-11-02 |
158.9342 USDT |
7,860.5477 XMR |
156.7900 USDT |
155.9200 USDT |
157.5500 USDT |
156.4700 USDT |
| 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 |