Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
157.6092 USDT |
6,080.0168 XMR |
157.0900 USDT |
154.7000 USDT |
156.7300 USDT |
156.4100 USDT |
| 2024-01-26 |
156.5478 USDT |
5,461.5315 XMR |
153.9200 USDT |
153.4000 USDT |
154.0100 USDT |
156.2300 USDT |
| 2024-01-25 |
152.9188 USDT |
4,859.2198 XMR |
151.5900 USDT |
149.6300 USDT |
151.6100 USDT |
153.4800 USDT |
| 2024-01-24 |
151.0300 USDT |
7,548.8360 XMR |
148.5300 USDT |
147.8500 USDT |
148.7100 USDT |
150.7100 USDT |
| 2024-01-23 |
149.9556 USDT |
29,041.0711 XMR |
147.8000 USDT |
145.0500 USDT |
147.2100 USDT |
147.4600 USDT |
| 2024-01-22 |
152.9262 USDT |
105,999.8097 XMR |
155.9800 USDT |
147.1300 USDT |
150.4600 USDT |
148.0200 USDT |
| 2024-01-21 |
157.3119 USDT |
90,451.4223 XMR |
155.4200 USDT |
154.0000 USDT |
155.7900 USDT |
155.8000 USDT |
| 2024-01-20 |
155.7726 USDT |
116,557.2206 XMR |
156.7700 USDT |
154.3400 USDT |
155.3500 USDT |
155.4800 USDT |
| 2024-01-19 |
151.2390 USDT |
150,642.6053 XMR |
151.3000 USDT |
145.0000 USDT |
149.0800 USDT |
156.4800 USDT |
| 2024-01-18 |
156.1082 USDT |
121,108.4743 XMR |
156.1900 USDT |
148.3700 USDT |
151.2300 USDT |
150.8800 USDT |
| 2024-01-17 |
156.7442 USDT |
126,835.1878 XMR |
155.7100 USDT |
151.9800 USDT |
155.9400 USDT |
155.5700 USDT |
| 2024-01-16 |
155.9279 USDT |
144,009.4040 XMR |
156.3000 USDT |
152.5300 USDT |
153.9900 USDT |
155.7000 USDT |
| 2024-01-15 |
154.7069 USDT |
156,065.8205 XMR |
153.1900 USDT |
151.7800 USDT |
154.0300 USDT |
156.0900 USDT |
| 2024-01-14 |
156.7379 USDT |
137,504.8492 XMR |
155.2900 USDT |
153.2900 USDT |
155.2600 USDT |
154.8900 USDT |
| 2024-01-13 |
151.9230 USDT |
141,297.4683 XMR |
151.1300 USDT |
147.7900 USDT |
150.0900 USDT |
153.6000 USDT |
| 2024-01-12 |
153.0264 USDT |
184,559.3278 XMR |
151.6300 USDT |
148.0000 USDT |
150.2700 USDT |
150.7700 USDT |
| 2024-01-11 |
151.2342 USDT |
181,558.4915 XMR |
148.2000 USDT |
147.0000 USDT |
149.5000 USDT |
151.7900 USDT |
| 2024-01-10 |
147.0347 USDT |
182,905.1396 XMR |
143.7000 USDT |
142.9300 USDT |
144.1900 USDT |
150.0900 USDT |
| 2024-01-09 |
146.1480 USDT |
108,565.7638 XMR |
147.0900 USDT |
144.0000 USDT |
145.4200 USDT |
145.6100 USDT |
| 2024-01-08 |
150.2290 USDT |
86,515.5401 XMR |
145.5100 USDT |
142.0000 USDT |
144.7700 USDT |
151.7100 USDT |
| 2024-01-07 |
152.3679 USDT |
291.0831 XMR |
150.7100 USDT |
146.2600 USDT |
147.6100 USDT |
147.6300 USDT |
| 2024-01-06 |
152.8641 USDT |
246,676.4773 XMR |
154.3700 USDT |
147.3900 USDT |
150.8600 USDT |
150.6000 USDT |
| 2024-01-05 |
158.5975 USDT |
227,930.0368 XMR |
163.1200 USDT |
155.2400 USDT |
156.1500 USDT |
155.3100 USDT |
| 2024-01-04 |
157.3062 USDT |
195,296.1328 XMR |
152.7500 USDT |
148.0700 USDT |
152.9700 USDT |
161.0700 USDT |
| 2024-01-03 |
159.4193 USDT |
1,376.6926 XMR |
167.2500 USDT |
144.0000 USDT |
154.4100 USDT |
154.4100 USDT |
| 2024-01-02 |
170.6639 USDT |
169,316.0097 XMR |
168.5000 USDT |
167.2700 USDT |
168.9700 USDT |
169.1400 USDT |
| 2024-01-01 |
164.5801 USDT |
84,357.4490 XMR |
164.2000 USDT |
161.8100 USDT |
164.1200 USDT |
165.8900 USDT |
| 2023-12-31 |
164.9692 USDT |
109,335.3397 XMR |
164.7700 USDT |
162.8700 USDT |
163.5500 USDT |
164.0800 USDT |
| 2023-12-30 |
163.6266 USDT |
116,555.2072 XMR |
164.7900 USDT |
161.1700 USDT |
162.2800 USDT |
165.0100 USDT |
| 2023-12-29 |
168.3860 USDT |
117,052.0227 XMR |
173.1000 USDT |
161.0000 USDT |
162.3800 USDT |
164.9900 USDT |
| 2023-12-28 |
174.5704 USDT |
117,398.7147 XMR |
173.8300 USDT |
171.1900 USDT |
172.8600 USDT |
173.4900 USDT |
| 2023-12-27 |
172.8772 USDT |
83,976.7155 XMR |
172.5000 USDT |
168.0100 USDT |
171.9800 USDT |
172.3500 USDT |
| 2023-12-26 |
172.9416 USDT |
109,509.3246 XMR |
172.8300 USDT |
169.3800 USDT |
172.0400 USDT |
172.2700 USDT |
| 2023-12-25 |
171.6388 USDT |
107,473.9486 XMR |
170.2100 USDT |
167.0300 USDT |
170.3700 USDT |
171.9900 USDT |
| 2023-12-24 |
175.0981 USDT |
103,459.2208 XMR |
176.7100 USDT |
171.7600 USDT |
172.7400 USDT |
172.3100 USDT |
| 2023-12-23 |
174.5124 USDT |
99,812.8480 XMR |
174.8500 USDT |
172.8000 USDT |
174.1300 USDT |
176.4900 USDT |
| 2023-12-22 |
171.6365 USDT |
86,570.7171 XMR |
171.5800 USDT |
170.0000 USDT |
171.0300 USDT |
171.4500 USDT |
| 2023-12-21 |
172.6209 USDT |
115,121.0503 XMR |
172.6700 USDT |
170.5000 USDT |
171.8700 USDT |
171.6200 USDT |
| 2023-12-20 |
171.6749 USDT |
114,691.2753 XMR |
169.0000 USDT |
168.6500 USDT |
171.0300 USDT |
172.3400 USDT |
| 2023-12-19 |
169.9281 USDT |
110,582.9252 XMR |
170.3600 USDT |
165.7000 USDT |
167.7200 USDT |
169.4700 USDT |
| 2023-12-18 |
165.4842 USDT |
78,789.2983 XMR |
163.5100 USDT |
163.3700 USDT |
164.2400 USDT |
167.7200 USDT |
| 2023-12-17 |
164.1001 USDT |
99,298.1588 XMR |
162.8700 USDT |
162.2700 USDT |
162.9100 USDT |
165.1800 USDT |
| 2023-12-16 |
163.4857 USDT |
114,606.9371 XMR |
165.8400 USDT |
161.9300 USDT |
162.6200 USDT |
162.6600 USDT |
| 2023-12-15 |
165.0927 USDT |
94,521.6007 XMR |
166.0500 USDT |
161.0600 USDT |
163.5500 USDT |
164.6300 USDT |
| 2023-12-14 |
166.0566 USDT |
121,862.0778 XMR |
164.7200 USDT |
163.1600 USDT |
164.9000 USDT |
166.4300 USDT |
| 2023-12-13 |
165.6491 USDT |
90,751.2237 XMR |
167.7300 USDT |
158.1300 USDT |
162.8100 USDT |
162.9900 USDT |
| 2023-12-12 |
168.9610 USDT |
86,985.4151 XMR |
169.6800 USDT |
165.8200 USDT |
167.6700 USDT |
167.5500 USDT |
| 2023-12-11 |
168.7943 USDT |
80,376.1245 XMR |
173.7500 USDT |
160.5500 USDT |
167.7500 USDT |
168.2300 USDT |
| 2023-12-10 |
175.0222 USDT |
98,363.4741 XMR |
173.4900 USDT |
173.0100 USDT |
174.1800 USDT |
173.5900 USDT |
| 2023-12-09 |
173.5768 USDT |
109,963.7280 XMR |
172.1000 USDT |
172.0300 USDT |
172.8900 USDT |
173.4100 USDT |