Crypto exchange Huobi

Market Monero (XMR) / Tether (USDT)

Identifier on Huobi: xmrusdt
Date Price Volume Open Low High Close
2020-01-16 69.5340 USDT 23,344.4055 XMR 65.8600 USDT 65.6600 USDT 71.9600 USDT 69.2400 USDT
2020-01-15 65.6395 USDT 13,926.9246 XMR 64.7700 USDT 64.1700 USDT 66.1400 USDT 65.8000 USDT
2020-01-14 65.7172 USDT 6,481.3859 XMR 64.2600 USDT 64.0100 USDT 68.9900 USDT 68.8700 USDT
2020-01-13 61.1918 USDT 22,699.6047 XMR 60.8500 USDT 58.0900 USDT 62.9600 USDT 62.4500 USDT
2020-01-12 57.5104 USDT 10,750.1906 XMR 56.7900 USDT 56.7900 USDT 58.0900 USDT 57.6300 USDT
2020-01-11 58.7087 USDT 2,472.0387 XMR 58.5000 USDT 58.3400 USDT 59.1500 USDT 59.0800 USDT
2020-01-10 61.9771 USDT 22,969.3449 XMR 60.4600 USDT 58.3100 USDT 64.2000 USDT 59.0000 USDT
2020-01-09 58.4264 USDT 13,237.6744 XMR 59.2400 USDT 54.9100 USDT 59.6800 USDT 58.2100 USDT
2020-01-08 57.9170 USDT 8,894.4731 XMR 58.1000 USDT 56.7000 USDT 59.5000 USDT 58.4600 USDT
2020-01-07 57.0407 USDT 7,171.3636 XMR 56.8700 USDT 55.3900 USDT 59.0000 USDT 58.6400 USDT
2020-01-06 57.0683 USDT 22,135.0426 XMR 55.6000 USDT 55.3500 USDT 59.4500 USDT 58.3900 USDT
2020-01-05 56.0765 USDT 3,181.1775 XMR 55.3600 USDT 55.1300 USDT 57.8300 USDT 57.6700 USDT
2020-01-04 53.6471 USDT 8,214.3074 XMR 53.0000 USDT 53.0000 USDT 54.3000 USDT 53.6300 USDT
2020-01-03 50.1539 USDT 6,052.3164 XMR 50.3600 USDT 49.7700 USDT 50.4900 USDT 50.2700 USDT
2020-01-02 52.7225 USDT 35,344.7453 XMR 50.2500 USDT 49.6400 USDT 61.7800 USDT 58.9900 USDT
2020-01-01 45.0514 USDT 6,212.4155 XMR 45.7300 USDT 44.2800 USDT 45.7500 USDT 45.4300 USDT
2019-12-31 45.7303 USDT 3,060.6113 XMR 45.6100 USDT 45.5200 USDT 45.9500 USDT 45.8500 USDT
2019-12-30 45.0636 USDT 3,950.6537 XMR 45.0400 USDT 44.5400 USDT 45.2600 USDT 44.6800 USDT
2019-12-29 45.8756 USDT 8,942.4478 XMR 46.1800 USDT 45.5900 USDT 46.3100 USDT 45.8400 USDT
2019-12-28 46.6782 USDT 1,519.3223 XMR 46.4600 USDT 46.2500 USDT 47.1100 USDT 46.7200 USDT
2019-12-27 45.4414 USDT 1,890.3980 XMR 45.3900 USDT 45.2600 USDT 45.7500 USDT 45.6100 USDT
2019-12-26 44.8138 USDT 1,514.9197 XMR 44.8700 USDT 44.5400 USDT 45.1100 USDT 44.9600 USDT
2019-12-25 45.7066 USDT 3,821.7790 XMR 45.7800 USDT 44.8500 USDT 46.5000 USDT 45.2000 USDT
2019-12-24 45.6007 USDT 1,302.0845 XMR 45.4600 USDT 45.1200 USDT 46.2300 USDT 45.8200 USDT
2019-12-23 46.1725 USDT 1,872.5094 XMR 46.3200 USDT 45.5800 USDT 46.5900 USDT 45.8600 USDT
2019-12-22 47.7596 USDT 11,175.9406 XMR 48.1200 USDT 46.8900 USDT 48.4100 USDT 47.2000 USDT
2019-12-21 46.8134 USDT 4,964.5154 XMR 46.1600 USDT 45.9800 USDT 47.9700 USDT 47.2400 USDT
2019-12-20 45.2126 USDT 1,377.4412 XMR 45.3000 USDT 45.0000 USDT 45.4700 USDT 45.1400 USDT
2019-12-19 46.7729 USDT 6,714.2594 XMR 46.7700 USDT 46.5700 USDT 47.1000 USDT 46.8400 USDT
2019-12-18 47.5450 USDT 3,721.5904 XMR 47.6300 USDT 47.1000 USDT 48.3000 USDT 47.3800 USDT
2019-12-17 46.7480 USDT 9,663.1600 XMR 46.5400 USDT 45.6700 USDT 48.1200 USDT 47.4900 USDT
2019-12-16 45.7148 USDT 7,558.6159 XMR 46.3500 USDT 44.7500 USDT 46.9000 USDT 44.8000 USDT
2019-12-15 48.9637 USDT 3,707.4227 XMR 50.5200 USDT 48.2800 USDT 50.7100 USDT 49.1500 USDT
2019-12-14 50.8018 USDT 6,042.5845 XMR 51.2500 USDT 50.6700 USDT 51.3100 USDT 50.7600 USDT
2019-12-13 51.1595 USDT 3,394.2608 XMR 50.9800 USDT 50.8900 USDT 51.6500 USDT 51.3100 USDT
2019-12-12 52.7527 USDT 494.1658 XMR 53.0200 USDT 52.3000 USDT 53.2500 USDT 52.3200 USDT
2019-12-11 53.0854 USDT 5,839.8276 XMR 52.6200 USDT 52.5000 USDT 53.6000 USDT 52.9000 USDT
2019-12-10 52.8578 USDT 6,252.7837 XMR 52.7700 USDT 52.5300 USDT 53.0800 USDT 52.9900 USDT
2019-12-09 52.7110 USDT 28,276.1728 XMR 52.7500 USDT 52.1700 USDT 52.9600 USDT 52.8600 USDT
2019-12-08 53.3732 USDT 9,394.8679 XMR 53.5200 USDT 53.0700 USDT 54.2500 USDT 53.9900 USDT
2019-12-07 53.7224 USDT 6,322.1296 XMR 54.2900 USDT 53.5400 USDT 54.2900 USDT 53.7600 USDT
2019-12-06 54.0078 USDT 7,350.4197 XMR 53.8500 USDT 53.5300 USDT 54.5700 USDT 54.0200 USDT
2019-12-05 54.5149 USDT 1,149.3517 XMR 53.8000 USDT 53.5100 USDT 55.0000 USDT 54.1700 USDT
2019-12-04 52.9960 USDT 3,560.2360 XMR 52.4200 USDT 52.3000 USDT 54.1500 USDT 53.9000 USDT
2019-12-03 54.0595 USDT 10,251.2355 XMR 54.5400 USDT 52.0000 USDT 54.6200 USDT 52.8900 USDT
2019-12-02 53.7216 USDT 108,513.8002 XMR 54.3100 USDT 53.2700 USDT 54.3100 USDT 53.6900 USDT
2019-12-01 53.8788 USDT 713.0512 XMR 53.5700 USDT 53.4300 USDT 54.5000 USDT 54.2900 USDT
2019-11-30 53.1481 USDT 607.6515 XMR 52.7000 USDT 52.6700 USDT 53.6900 USDT 53.1400 USDT
2019-11-29 54.1754 USDT 524.0503 XMR 54.1400 USDT 53.6000 USDT 54.7200 USDT 54.6600 USDT
2019-11-28 55.5553 USDT 11,295.1963 XMR 56.0000 USDT 55.1900 USDT 56.1200 USDT 55.6000 USDT