Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-12 |
171.4158 USDT |
8,193.2482 XMR |
173.5600 USDT |
169.3900 USDT |
170.4000 USDT |
170.3700 USDT |
| 2024-09-11 |
168.1103 USDT |
11,263.3250 XMR |
167.3100 USDT |
166.4400 USDT |
167.3700 USDT |
169.6100 USDT |
| 2024-09-10 |
169.9199 USDT |
6,466.4379 XMR |
170.8200 USDT |
166.5100 USDT |
167.4000 USDT |
167.4000 USDT |
| 2024-09-09 |
171.7151 USDT |
10,341.2301 XMR |
171.7600 USDT |
169.5900 USDT |
171.1900 USDT |
170.9000 USDT |
| 2024-09-08 |
171.8084 USDT |
9,162.6276 XMR |
167.5800 USDT |
167.4700 USDT |
168.8600 USDT |
170.3800 USDT |
| 2024-09-07 |
166.4385 USDT |
12,659.1884 XMR |
165.3300 USDT |
158.0000 USDT |
163.2900 USDT |
169.0100 USDT |
| 2024-09-06 |
171.1970 USDT |
10,731.8903 XMR |
172.7800 USDT |
167.4200 USDT |
170.1300 USDT |
168.8100 USDT |
| 2024-09-05 |
173.6256 USDT |
5,964.7643 XMR |
170.6400 USDT |
169.7200 USDT |
171.1900 USDT |
175.2200 USDT |
| 2024-09-04 |
173.8087 USDT |
13,176.3906 XMR |
173.1600 USDT |
170.4400 USDT |
172.7100 USDT |
173.5000 USDT |
| 2024-09-03 |
173.1782 USDT |
14,304.1010 XMR |
170.5500 USDT |
169.2500 USDT |
171.5500 USDT |
173.4300 USDT |
| 2024-09-02 |
168.7148 USDT |
11,688.7043 XMR |
170.2700 USDT |
166.9100 USDT |
168.2700 USDT |
168.4500 USDT |
| 2024-09-01 |
166.9067 USDT |
9,326.7147 XMR |
169.0900 USDT |
164.6500 USDT |
166.6200 USDT |
168.2200 USDT |
| 2024-08-31 |
168.4737 USDT |
8,938.6284 XMR |
168.3000 USDT |
161.3900 USDT |
165.2700 USDT |
170.1800 USDT |
| 2024-08-30 |
163.8318 USDT |
7,605.7606 XMR |
161.5300 USDT |
159.7100 USDT |
161.7800 USDT |
163.1800 USDT |
| 2024-08-29 |
160.0337 USDT |
8,557.8382 XMR |
157.8200 USDT |
155.4600 USDT |
156.7800 USDT |
163.8100 USDT |
| 2024-08-28 |
156.5996 USDT |
10,687.9340 XMR |
155.6900 USDT |
149.5200 USDT |
154.9100 USDT |
156.2400 USDT |
| 2024-08-27 |
161.8783 USDT |
11,377.4327 XMR |
164.5400 USDT |
157.2400 USDT |
159.9400 USDT |
161.1600 USDT |
| 2024-08-26 |
165.1319 USDT |
6,208.9280 XMR |
166.2700 USDT |
161.8800 USDT |
163.8200 USDT |
164.6300 USDT |
| 2024-08-25 |
168.4140 USDT |
13,676.0593 XMR |
169.4800 USDT |
160.0000 USDT |
167.8300 USDT |
169.8900 USDT |
| 2024-08-24 |
173.5331 USDT |
8,670.2863 XMR |
172.8200 USDT |
170.2500 USDT |
172.3600 USDT |
173.5000 USDT |
| 2024-08-23 |
168.3726 USDT |
10,824.4017 XMR |
168.6100 USDT |
162.0300 USDT |
166.0600 USDT |
170.4800 USDT |
| 2024-08-22 |
164.0428 USDT |
13,081.5787 XMR |
161.3400 USDT |
159.8700 USDT |
160.9900 USDT |
168.8000 USDT |
| 2024-08-21 |
159.2390 USDT |
8,431.2819 XMR |
159.3100 USDT |
155.6000 USDT |
158.0000 USDT |
161.3600 USDT |
| 2024-08-20 |
158.0264 USDT |
9,907.3677 XMR |
154.8500 USDT |
152.6500 USDT |
154.8200 USDT |
157.9800 USDT |
| 2024-08-19 |
151.9044 USDT |
14,289.6886 XMR |
146.7300 USDT |
145.0000 USDT |
146.7900 USDT |
153.9200 USDT |
| 2024-08-18 |
147.2954 USDT |
6,983.5444 XMR |
146.2800 USDT |
146.1000 USDT |
146.3600 USDT |
146.8700 USDT |
| 2024-08-17 |
144.8548 USDT |
6,800.6131 XMR |
146.3000 USDT |
134.5900 USDT |
145.1500 USDT |
144.9800 USDT |
| 2024-08-16 |
147.1068 USDT |
7,782.8885 XMR |
146.1900 USDT |
145.0900 USDT |
146.4700 USDT |
146.7300 USDT |
| 2024-08-15 |
147.4352 USDT |
11,787.4761 XMR |
148.4700 USDT |
142.6800 USDT |
145.8300 USDT |
147.4800 USDT |
| 2024-08-14 |
148.1302 USDT |
13,204.0046 XMR |
146.4500 USDT |
144.3300 USDT |
147.1000 USDT |
149.1500 USDT |