Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-11-27 |
54.6033 USDT |
3,621.5412 XMR |
54.8900 USDT |
53.4800 USDT |
55.3900 USDT |
53.9800 USDT |
| 2019-11-26 |
55.4088 USDT |
5,228.6232 XMR |
54.1400 USDT |
53.5100 USDT |
57.1900 USDT |
55.2900 USDT |
| 2019-11-25 |
50.9681 USDT |
30,130.7426 XMR |
51.4200 USDT |
50.4300 USDT |
51.5800 USDT |
50.9000 USDT |
| 2019-11-24 |
50.9793 USDT |
3,429.8351 XMR |
52.0700 USDT |
49.9400 USDT |
52.4500 USDT |
50.7500 USDT |
| 2019-11-23 |
48.6760 USDT |
8,024.0819 XMR |
48.1600 USDT |
47.7200 USDT |
49.1900 USDT |
48.2800 USDT |
| 2019-11-22 |
51.4954 USDT |
3,362.4734 XMR |
51.3800 USDT |
50.7600 USDT |
51.9700 USDT |
51.7400 USDT |
| 2019-11-21 |
50.9252 USDT |
4,232.8879 XMR |
50.2000 USDT |
49.7700 USDT |
51.7000 USDT |
51.1300 USDT |
| 2019-11-20 |
53.7981 USDT |
7,514.8137 XMR |
54.4100 USDT |
53.3000 USDT |
54.5100 USDT |
53.9800 USDT |
| 2019-11-19 |
57.9923 USDT |
3,328.6110 XMR |
58.0900 USDT |
57.6500 USDT |
58.8000 USDT |
58.0600 USDT |
| 2019-11-18 |
58.8194 USDT |
6,843.3241 XMR |
59.0100 USDT |
58.2300 USDT |
59.5800 USDT |
58.5100 USDT |
| 2019-11-17 |
59.2793 USDT |
23,010.3764 XMR |
60.8800 USDT |
57.7700 USDT |
61.1200 USDT |
58.6100 USDT |
| 2019-11-16 |
61.9395 USDT |
6,690.7300 XMR |
62.1100 USDT |
61.7600 USDT |
62.5100 USDT |
61.9900 USDT |
| 2019-11-15 |
61.5393 USDT |
1,617.4404 XMR |
62.0200 USDT |
61.1200 USDT |
62.0900 USDT |
61.4900 USDT |