Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-21 |
52.8925 USDT |
32,476.9806 XMR |
52.7300 USDT |
52.5500 USDT |
53.1000 USDT |
52.6900 USDT |
| 2019-03-20 |
52.9678 USDT |
31,572.2152 XMR |
52.0600 USDT |
51.9600 USDT |
53.3200 USDT |
53.2400 USDT |
| 2019-03-19 |
55.6943 USDT |
40,776.6059 XMR |
55.7900 USDT |
55.1300 USDT |
56.4000 USDT |
55.2400 USDT |
| 2019-03-18 |
54.1634 USDT |
157,097.7926 XMR |
53.6800 USDT |
53.2400 USDT |
54.6900 USDT |
54.5900 USDT |
| 2019-03-17 |
52.6370 USDT |
103,671.0411 XMR |
51.7700 USDT |
51.7700 USDT |
53.1100 USDT |
52.8100 USDT |
| 2019-03-16 |
52.5644 USDT |
121,837.3758 XMR |
52.6400 USDT |
52.2200 USDT |
53.4100 USDT |
52.4100 USDT |
| 2019-03-15 |
53.4762 USDT |
186,883.1696 XMR |
53.6700 USDT |
53.1200 USDT |
54.3000 USDT |
53.8000 USDT |
| 2019-03-14 |
51.9035 USDT |
586.4585 XMR |
51.7000 USDT |
51.5800 USDT |
52.2400 USDT |
51.9800 USDT |
| 2019-03-13 |
50.6327 USDT |
938.6950 XMR |
50.5600 USDT |
50.3300 USDT |
51.0000 USDT |
51.0000 USDT |
| 2019-03-12 |
50.1561 USDT |
130.4363 XMR |
50.3100 USDT |
49.8500 USDT |
50.4300 USDT |
50.1600 USDT |
| 2019-03-11 |
49.5757 USDT |
360.8303 XMR |
49.5200 USDT |
49.2400 USDT |
50.0400 USDT |
49.8600 USDT |
| 2019-03-10 |
48.7226 USDT |
1,155.9830 XMR |
48.4900 USDT |
48.4200 USDT |
49.3100 USDT |
48.9600 USDT |
| 2019-03-09 |
49.4241 USDT |
758.4442 XMR |
49.0900 USDT |
49.0800 USDT |
49.7800 USDT |
49.6500 USDT |
| 2019-03-08 |
49.4721 USDT |
406.1859 XMR |
49.9200 USDT |
49.0000 USDT |
50.1600 USDT |
49.5400 USDT |
| 2019-03-07 |
49.0740 USDT |
741.7062 XMR |
49.5500 USDT |
48.0000 USDT |
49.8100 USDT |
48.8100 USDT |
| 2019-03-06 |
49.9010 USDT |
67.5846 XMR |
50.0000 USDT |
49.6500 USDT |
50.2400 USDT |
50.1200 USDT |
| 2019-03-05 |
49.0712 USDT |
324.1150 XMR |
49.1800 USDT |
48.8500 USDT |
49.3300 USDT |
49.2600 USDT |
| 2019-03-04 |
49.0324 USDT |
608.7618 XMR |
48.5700 USDT |
48.5400 USDT |
49.3300 USDT |
48.8500 USDT |
| 2019-03-03 |
46.8683 USDT |
338.4642 XMR |
46.5200 USDT |
46.4100 USDT |
47.2900 USDT |
47.1700 USDT |
| 2019-03-02 |
48.4327 USDT |
319.0258 XMR |
48.1700 USDT |
48.0300 USDT |
48.8200 USDT |
48.7900 USDT |
| 2019-03-01 |
48.1019 USDT |
292.3643 XMR |
48.0200 USDT |
47.7200 USDT |
48.5400 USDT |
48.2400 USDT |
| 2019-02-28 |
48.3024 USDT |
134.6352 XMR |
48.1000 USDT |
48.0800 USDT |
48.5000 USDT |
48.4900 USDT |
| 2019-02-27 |
48.3022 USDT |
179.6513 XMR |
48.6700 USDT |
47.8100 USDT |
48.9700 USDT |
47.8300 USDT |
| 2019-02-26 |
48.0312 USDT |
667.3336 XMR |
48.0700 USDT |
47.1900 USDT |
48.6200 USDT |
48.4600 USDT |
| 2019-02-25 |
48.1135 USDT |
109.2555 XMR |
48.2200 USDT |
47.6200 USDT |
48.4400 USDT |
47.9400 USDT |
| 2019-02-24 |
48.3906 USDT |
778.8775 XMR |
48.0700 USDT |
47.9900 USDT |
48.7300 USDT |
48.4500 USDT |
| 2019-02-23 |
48.1732 USDT |
753.8904 XMR |
48.5700 USDT |
47.6100 USDT |
49.4500 USDT |
47.8600 USDT |
| 2019-02-22 |
52.6892 USDT |
1,525.7804 XMR |
50.5200 USDT |
50.4600 USDT |
53.9300 USDT |
53.0800 USDT |
| 2019-02-21 |
51.0266 USDT |
120.1130 XMR |
51.0100 USDT |
50.5500 USDT |
51.4800 USDT |
51.4800 USDT |
| 2019-02-20 |
49.9267 USDT |
199.9942 XMR |
50.2300 USDT |
49.2700 USDT |
50.3800 USDT |
49.5400 USDT |
| 2019-02-19 |
50.9905 USDT |
382.8273 XMR |
50.8700 USDT |
50.6100 USDT |
51.7600 USDT |
51.3400 USDT |
| 2019-02-18 |
52.4776 USDT |
731.8813 XMR |
52.5000 USDT |
52.0000 USDT |
52.9900 USDT |
52.1800 USDT |
| 2019-02-17 |
50.7403 USDT |
1,065.7746 XMR |
49.7700 USDT |
49.5700 USDT |
51.8800 USDT |
51.0700 USDT |
| 2019-02-16 |
46.9769 USDT |
166.1455 XMR |
46.9400 USDT |
46.6100 USDT |
47.7700 USDT |
47.5100 USDT |
| 2019-02-15 |
47.2980 USDT |
220.9785 XMR |
48.2100 USDT |
46.6500 USDT |
48.3000 USDT |
46.9200 USDT |
| 2019-02-14 |
47.1841 USDT |
849.4151 XMR |
46.9100 USDT |
46.5500 USDT |
48.2600 USDT |
47.7100 USDT |
| 2019-02-13 |
46.5913 USDT |
747.1785 XMR |
46.9700 USDT |
45.7800 USDT |
47.5900 USDT |
46.6000 USDT |
| 2019-02-12 |
49.5923 USDT |
875.6224 XMR |
49.5800 USDT |
48.7600 USDT |
50.1900 USDT |
48.8500 USDT |
| 2019-02-11 |
48.5303 USDT |
413.2356 XMR |
48.0000 USDT |
47.9200 USDT |
49.2000 USDT |
48.3900 USDT |
| 2019-02-10 |
48.0609 USDT |
724.4597 XMR |
48.1400 USDT |
47.5900 USDT |
48.4200 USDT |
47.9300 USDT |
| 2019-02-09 |
48.2246 USDT |
356.5276 XMR |
46.7900 USDT |
46.6300 USDT |
49.5000 USDT |
49.5000 USDT |
| 2019-02-08 |
48.3882 USDT |
699.6648 XMR |
48.0400 USDT |
47.6700 USDT |
48.5900 USDT |
48.4800 USDT |
| 2019-02-07 |
48.0334 USDT |
2,597.4589 XMR |
46.5000 USDT |
46.2600 USDT |
50.0000 USDT |
47.9800 USDT |
| 2019-02-06 |
43.7688 USDT |
338.9458 XMR |
43.6400 USDT |
43.1600 USDT |
44.0000 USDT |
43.1600 USDT |
| 2019-02-05 |
42.8884 USDT |
39.0799 XMR |
42.8500 USDT |
42.4400 USDT |
43.1300 USDT |
42.7900 USDT |
| 2019-02-04 |
42.9065 USDT |
366.8033 XMR |
43.1300 USDT |
42.5600 USDT |
43.3000 USDT |
43.3000 USDT |
| 2019-02-03 |
42.7302 USDT |
365.5401 XMR |
42.2800 USDT |
42.1500 USDT |
43.0400 USDT |
42.7900 USDT |
| 2019-02-02 |
42.9676 USDT |
195.7023 XMR |
42.9200 USDT |
42.3600 USDT |
43.3200 USDT |
42.9000 USDT |
| 2019-02-01 |
42.5534 USDT |
752.6853 XMR |
43.2700 USDT |
41.5300 USDT |
43.2900 USDT |
41.8400 USDT |
| 2019-01-31 |
43.4355 USDT |
1,381.5915 XMR |
43.4700 USDT |
43.1300 USDT |
43.9500 USDT |
43.5500 USDT |