Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
127.0570 USDT |
35,384.1941 XMR |
123.1600 USDT |
122.0500 USDT |
123.9000 USDT |
130.6100 USDT |
| 2024-05-04 |
124.9519 USDT |
30,433.3925 XMR |
124.6000 USDT |
121.1600 USDT |
123.0900 USDT |
125.7200 USDT |
| 2024-05-03 |
123.3961 USDT |
22,934.2131 XMR |
123.0700 USDT |
121.3100 USDT |
123.1800 USDT |
124.4800 USDT |
| 2024-05-02 |
123.4444 USDT |
24,874.7329 XMR |
123.6800 USDT |
119.5000 USDT |
122.0900 USDT |
123.1500 USDT |
| 2024-05-01 |
119.4191 USDT |
24,986.4155 XMR |
119.3600 USDT |
115.8900 USDT |
118.9000 USDT |
120.2300 USDT |
| 2024-04-30 |
123.3419 USDT |
22,520.9579 XMR |
128.6500 USDT |
116.6000 USDT |
118.7900 USDT |
118.4800 USDT |
| 2024-04-29 |
124.8586 USDT |
25,519.9025 XMR |
126.4000 USDT |
121.8300 USDT |
124.8000 USDT |
124.6500 USDT |
| 2024-04-28 |
124.9326 USDT |
16,262.7101 XMR |
122.5800 USDT |
120.4200 USDT |
123.9300 USDT |
124.7700 USDT |
| 2024-04-27 |
120.0336 USDT |
24,476.4498 XMR |
120.0000 USDT |
116.1900 USDT |
119.7200 USDT |
119.3000 USDT |
| 2024-04-26 |
120.5209 USDT |
20,954.4306 XMR |
120.3300 USDT |
116.2000 USDT |
119.9300 USDT |
120.2200 USDT |
| 2024-04-25 |
118.4190 USDT |
8,972.2031 XMR |
118.9500 USDT |
116.9400 USDT |
118.2000 USDT |
118.8000 USDT |
| 2024-04-24 |
121.2457 USDT |
12,020.7721 XMR |
121.2200 USDT |
119.8000 USDT |
120.5400 USDT |
119.8300 USDT |
| 2024-04-23 |
122.6019 USDT |
18,518.7306 XMR |
120.9000 USDT |
119.9000 USDT |
121.0000 USDT |
121.8400 USDT |
| 2024-04-22 |
121.1949 USDT |
18,651.6045 XMR |
118.5200 USDT |
118.0000 USDT |
119.4900 USDT |
121.2200 USDT |
| 2024-04-21 |
122.0321 USDT |
17,566.3882 XMR |
122.8000 USDT |
116.5800 USDT |
118.0700 USDT |
116.9700 USDT |
| 2024-04-20 |
117.9084 USDT |
14,166.3608 XMR |
116.9400 USDT |
114.2800 USDT |
117.3500 USDT |
119.6200 USDT |
| 2024-04-19 |
117.2638 USDT |
22,210.5504 XMR |
116.4000 USDT |
111.0000 USDT |
113.1900 USDT |
118.4500 USDT |
| 2024-04-18 |
116.0117 USDT |
12,898.7697 XMR |
117.0700 USDT |
111.7900 USDT |
114.3200 USDT |
116.4400 USDT |
| 2024-04-17 |
122.3566 USDT |
14,743.0464 XMR |
122.1700 USDT |
116.2300 USDT |
119.8200 USDT |
120.2000 USDT |
| 2024-04-16 |
119.7437 USDT |
18,639.1778 XMR |
123.1600 USDT |
109.6500 USDT |
118.0000 USDT |
121.8700 USDT |
| 2024-04-15 |
122.9548 USDT |
18,047.6046 XMR |
121.2500 USDT |
117.1300 USDT |
118.9400 USDT |
121.3300 USDT |
| 2024-04-14 |
118.6475 USDT |
13,882.9245 XMR |
115.0800 USDT |
112.9400 USDT |
115.9900 USDT |
117.4200 USDT |
| 2024-04-13 |
123.8025 USDT |
13,504.2434 XMR |
122.4300 USDT |
104.3200 USDT |
122.4500 USDT |
105.4500 USDT |
| 2024-04-12 |
132.1709 USDT |
11,729.9336 XMR |
133.2200 USDT |
119.6600 USDT |
122.9600 USDT |
120.7900 USDT |
| 2024-04-11 |
133.1898 USDT |
9,641.6383 XMR |
133.0600 USDT |
131.7800 USDT |
132.7800 USDT |
134.0700 USDT |
| 2024-04-10 |
133.9548 USDT |
18,143.4373 XMR |
133.5300 USDT |
130.2500 USDT |
132.4000 USDT |
134.9900 USDT |
| 2024-04-09 |
136.2845 USDT |
11,643.7460 XMR |
136.8200 USDT |
133.0600 USDT |
134.6000 USDT |
134.1300 USDT |
| 2024-04-08 |
133.2440 USDT |
16,431.2127 XMR |
131.2100 USDT |
128.0600 USDT |
131.4400 USDT |
133.8700 USDT |
| 2024-04-07 |
132.3849 USDT |
13,546.9396 XMR |
131.6800 USDT |
128.0000 USDT |
130.7500 USDT |
129.9200 USDT |
| 2024-04-06 |
130.1246 USDT |
10,637.6895 XMR |
126.2000 USDT |
126.1500 USDT |
127.9300 USDT |
131.0400 USDT |
| 2024-04-05 |
129.0119 USDT |
13,814.8690 XMR |
131.6400 USDT |
124.3300 USDT |
127.6200 USDT |
127.2200 USDT |
| 2024-04-04 |
129.3554 USDT |
18,473.3423 XMR |
128.9300 USDT |
121.0100 USDT |
128.4900 USDT |
131.2200 USDT |
| 2024-04-03 |
124.2399 USDT |
20,798.5175 XMR |
121.9900 USDT |
120.0000 USDT |
122.4400 USDT |
124.4800 USDT |
| 2024-04-02 |
118.3060 USDT |
18,014.7340 XMR |
120.3400 USDT |
113.5800 USDT |
117.8000 USDT |
120.0500 USDT |
| 2024-04-01 |
122.0049 USDT |
11,632.6565 XMR |
126.6400 USDT |
116.5700 USDT |
118.7300 USDT |
117.8200 USDT |
| 2024-03-31 |
126.8281 USDT |
6,619.9554 XMR |
127.2900 USDT |
124.3200 USDT |
126.1200 USDT |
126.4300 USDT |
| 2024-03-30 |
130.9314 USDT |
9,287.6226 XMR |
132.2900 USDT |
126.8700 USDT |
127.4700 USDT |
127.0600 USDT |
| 2024-03-29 |
133.2483 USDT |
16,867.4195 XMR |
132.8900 USDT |
128.2000 USDT |
131.2700 USDT |
132.9400 USDT |
| 2024-03-28 |
136.0199 USDT |
12,258.7395 XMR |
137.0400 USDT |
133.0100 USDT |
134.3400 USDT |
133.8800 USDT |
| 2024-03-27 |
136.4188 USDT |
25,869.0429 XMR |
132.8600 USDT |
132.0600 USDT |
133.4400 USDT |
136.6500 USDT |
| 2024-03-26 |
138.5962 USDT |
33,786.9049 XMR |
142.9200 USDT |
132.7300 USDT |
134.2400 USDT |
133.0400 USDT |
| 2024-03-25 |
142.1558 USDT |
15,814.9796 XMR |
141.8300 USDT |
139.3400 USDT |
140.6900 USDT |
143.6500 USDT |
| 2024-03-24 |
141.6453 USDT |
10,204.4309 XMR |
139.8800 USDT |
139.1500 USDT |
140.0000 USDT |
140.9700 USDT |
| 2024-03-23 |
137.4044 USDT |
19,045.5466 XMR |
134.8900 USDT |
132.9000 USDT |
136.2500 USDT |
140.9400 USDT |
| 2024-03-22 |
137.4941 USDT |
20,023.6447 XMR |
138.3700 USDT |
131.2600 USDT |
134.8700 USDT |
133.6200 USDT |
| 2024-03-21 |
141.9029 USDT |
26,289.2796 XMR |
139.3600 USDT |
138.3000 USDT |
139.6900 USDT |
139.3000 USDT |
| 2024-03-20 |
137.4369 USDT |
21,643.8751 XMR |
133.8800 USDT |
129.1600 USDT |
132.5000 USDT |
141.5500 USDT |
| 2024-03-19 |
135.3102 USDT |
25,668.4258 XMR |
141.2000 USDT |
127.5000 USDT |
131.4100 USDT |
136.0700 USDT |
| 2024-03-18 |
139.0047 USDT |
16,111.2137 XMR |
141.9400 USDT |
135.0000 USDT |
137.7500 USDT |
137.0100 USDT |
| 2024-03-17 |
142.7546 USDT |
28,291.1862 XMR |
139.9500 USDT |
136.5900 USDT |
139.4700 USDT |
143.6800 USDT |