Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-04 |
157.7508 USDT |
35,113.2367 XMR |
155.0000 USDT |
153.4400 USDT |
154.9000 USDT |
159.8800 USDT |
| 2024-06-03 |
155.9212 USDT |
31,508.1856 XMR |
154.3000 USDT |
151.4000 USDT |
153.1300 USDT |
154.8300 USDT |
| 2024-06-02 |
151.7972 USDT |
21,752.2821 XMR |
148.7000 USDT |
148.7000 USDT |
149.4800 USDT |
152.0700 USDT |
| 2024-06-01 |
149.5024 USDT |
10,786.8621 XMR |
148.2700 USDT |
147.4900 USDT |
147.8400 USDT |
147.7700 USDT |
| 2024-05-31 |
145.8781 USDT |
27,769.2237 XMR |
146.0100 USDT |
142.9700 USDT |
144.3900 USDT |
147.6800 USDT |
| 2024-05-30 |
144.2213 USDT |
24,089.0005 XMR |
140.2100 USDT |
140.0600 USDT |
141.1200 USDT |
146.7100 USDT |
| 2024-05-29 |
141.6735 USDT |
16,855.6783 XMR |
141.6600 USDT |
137.7500 USDT |
139.2000 USDT |
140.6800 USDT |
| 2024-05-28 |
143.0374 USDT |
16,852.0177 XMR |
141.7500 USDT |
139.0300 USDT |
141.8600 USDT |
141.9500 USDT |
| 2024-05-27 |
142.7638 USDT |
15,648.2015 XMR |
142.2400 USDT |
141.0000 USDT |
141.7900 USDT |
144.0400 USDT |
| 2024-05-26 |
142.3059 USDT |
11,209.5669 XMR |
140.9800 USDT |
140.5400 USDT |
141.3100 USDT |
143.4800 USDT |
| 2024-05-25 |
141.3607 USDT |
8,476.1039 XMR |
140.8000 USDT |
140.2000 USDT |
141.1700 USDT |
141.3600 USDT |
| 2024-05-24 |
141.2998 USDT |
26,531.4956 XMR |
138.4700 USDT |
138.1100 USDT |
138.9800 USDT |
143.3600 USDT |
| 2024-05-23 |
139.2684 USDT |
15,876.6334 XMR |
138.5600 USDT |
137.2000 USDT |
138.5100 USDT |
141.1400 USDT |
| 2024-05-22 |
137.6688 USDT |
13,334.1262 XMR |
136.5000 USDT |
135.3000 USDT |
137.0500 USDT |
136.8800 USDT |
| 2024-05-21 |
138.8550 USDT |
15,992.8533 XMR |
134.6900 USDT |
134.2000 USDT |
135.1300 USDT |
137.2800 USDT |
| 2024-05-20 |
135.4669 USDT |
11,041.3676 XMR |
134.3000 USDT |
134.0000 USDT |
134.5900 USDT |
134.6900 USDT |
| 2024-05-19 |
135.8116 USDT |
17,099.3404 XMR |
136.4500 USDT |
134.0000 USDT |
135.8200 USDT |
135.2000 USDT |
| 2024-05-18 |
135.8565 USDT |
16,016.6341 XMR |
134.8200 USDT |
133.6000 USDT |
134.9300 USDT |
135.6900 USDT |
| 2024-05-17 |
134.4376 USDT |
13,302.5329 XMR |
134.3700 USDT |
133.0100 USDT |
133.9000 USDT |
135.1900 USDT |
| 2024-05-16 |
133.2365 USDT |
24,525.1655 XMR |
134.6900 USDT |
130.1000 USDT |
131.1300 USDT |
133.5800 USDT |
| 2024-05-15 |
133.1677 USDT |
14,381.4503 XMR |
132.5500 USDT |
129.3400 USDT |
131.7800 USDT |
134.6900 USDT |
| 2024-05-14 |
134.5711 USDT |
18,975.6900 XMR |
135.2700 USDT |
132.3300 USDT |
132.7300 USDT |
132.6800 USDT |
| 2024-05-13 |
134.7143 USDT |
20,832.5577 XMR |
132.9300 USDT |
130.8700 USDT |
131.6900 USDT |
135.9400 USDT |
| 2024-05-12 |
134.0100 USDT |
16,621.5655 XMR |
131.7500 USDT |
131.3300 USDT |
133.4000 USDT |
135.1600 USDT |
| 2024-05-11 |
131.8803 USDT |
14,136.5887 XMR |
132.9900 USDT |
128.7500 USDT |
130.2900 USDT |
130.5100 USDT |
| 2024-05-10 |
132.8685 USDT |
9,072.3720 XMR |
132.5300 USDT |
130.9100 USDT |
132.6900 USDT |
133.9600 USDT |
| 2024-05-09 |
131.9330 USDT |
18,209.9914 XMR |
131.6600 USDT |
127.7000 USDT |
130.2000 USDT |
132.3300 USDT |
| 2024-05-08 |
128.5108 USDT |
11,011.2047 XMR |
127.7100 USDT |
126.8400 USDT |
128.0600 USDT |
128.6800 USDT |
| 2024-05-07 |
131.1446 USDT |
22,351.3825 XMR |
130.7400 USDT |
128.1800 USDT |
130.4000 USDT |
129.3100 USDT |
| 2024-05-06 |
132.0668 USDT |
30,121.1669 XMR |
135.6500 USDT |
128.6300 USDT |
130.8000 USDT |
132.7400 USDT |
| 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 |