Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
144.6012 USDT |
16,058.2866 XMR |
142.0100 USDT |
141.0000 USDT |
143.2900 USDT |
141.0200 USDT |
| 2024-03-15 |
142.8276 USDT |
28,561.6558 XMR |
148.9800 USDT |
137.2900 USDT |
142.0600 USDT |
141.0500 USDT |
| 2024-03-14 |
148.3422 USDT |
15,906.0210 XMR |
149.8600 USDT |
142.8900 USDT |
145.3000 USDT |
144.2600 USDT |
| 2024-03-13 |
145.8811 USDT |
19,289.8281 XMR |
142.9900 USDT |
141.6700 USDT |
145.1000 USDT |
145.0500 USDT |
| 2024-03-12 |
145.7607 USDT |
26,126.8001 XMR |
146.1600 USDT |
140.0000 USDT |
144.8300 USDT |
144.9500 USDT |
| 2024-03-11 |
144.2972 USDT |
13,682.5784 XMR |
146.4600 USDT |
138.7500 USDT |
144.0800 USDT |
143.1000 USDT |
| 2024-03-10 |
143.3682 USDT |
10,949.6197 XMR |
141.6300 USDT |
139.0000 USDT |
140.9400 USDT |
145.2200 USDT |
| 2024-03-09 |
143.6962 USDT |
10,899.1242 XMR |
143.9300 USDT |
140.5000 USDT |
142.7000 USDT |
142.4300 USDT |
| 2024-03-08 |
144.2552 USDT |
8,807.0401 XMR |
141.4400 USDT |
139.5100 USDT |
141.9900 USDT |
147.3300 USDT |
| 2024-03-07 |
140.3022 USDT |
29,935.8683 XMR |
140.1200 USDT |
135.0100 USDT |
139.4100 USDT |
142.6700 USDT |
| 2024-03-06 |
143.9181 USDT |
30,239.4441 XMR |
141.0700 USDT |
137.6600 USDT |
140.8600 USDT |
140.7300 USDT |
| 2024-03-05 |
148.7518 USDT |
20,703.8196 XMR |
149.3300 USDT |
140.0000 USDT |
144.7600 USDT |
146.3200 USDT |
| 2024-03-04 |
145.2422 USDT |
12,461.8752 XMR |
146.2500 USDT |
137.9100 USDT |
144.6100 USDT |
147.5600 USDT |
| 2024-03-03 |
144.8208 USDT |
12,239.3871 XMR |
144.4000 USDT |
137.1700 USDT |
142.8900 USDT |
144.1400 USDT |
| 2024-03-02 |
142.0854 USDT |
12,890.8753 XMR |
143.7400 USDT |
137.0600 USDT |
141.4300 USDT |
143.6500 USDT |
| 2024-03-01 |
139.8278 USDT |
14,191.4293 XMR |
137.8000 USDT |
133.3300 USDT |
138.8000 USDT |
143.6800 USDT |
| 2024-02-29 |
137.6372 USDT |
12,019.4186 XMR |
134.0800 USDT |
133.4100 USDT |
135.3200 USDT |
138.4000 USDT |
| 2024-02-28 |
138.1334 USDT |
12,427.7129 XMR |
137.3400 USDT |
124.9500 USDT |
135.5200 USDT |
135.5000 USDT |
| 2024-02-27 |
136.2049 USDT |
9,769.2999 XMR |
133.0500 USDT |
130.2500 USDT |
135.5300 USDT |
136.1200 USDT |
| 2024-02-26 |
130.1657 USDT |
5,730.8576 XMR |
128.3600 USDT |
127.0000 USDT |
128.9000 USDT |
131.5500 USDT |
| 2024-02-25 |
124.6330 USDT |
8,041.4002 XMR |
123.5900 USDT |
122.5400 USDT |
123.6400 USDT |
127.8900 USDT |
| 2024-02-24 |
123.8091 USDT |
10,313.1048 XMR |
123.4500 USDT |
121.7000 USDT |
123.4600 USDT |
123.2900 USDT |
| 2024-02-23 |
122.9198 USDT |
9,656.6779 XMR |
124.1700 USDT |
120.7700 USDT |
122.4500 USDT |
123.5800 USDT |
| 2024-02-22 |
123.1206 USDT |
10,843.3181 XMR |
122.9700 USDT |
115.0200 USDT |
122.8700 USDT |
123.8400 USDT |
| 2024-02-21 |
121.2405 USDT |
8,871.6805 XMR |
124.2100 USDT |
115.0000 USDT |
118.7100 USDT |
118.5800 USDT |
| 2024-02-20 |
121.8939 USDT |
6,261.9265 XMR |
120.7600 USDT |
120.0000 USDT |
121.3400 USDT |
121.5100 USDT |
| 2024-02-19 |
122.1713 USDT |
6,200.4059 XMR |
123.9000 USDT |
120.0000 USDT |
120.4900 USDT |
120.4100 USDT |
| 2024-02-18 |
120.9262 USDT |
6,444.9243 XMR |
120.5500 USDT |
120.0000 USDT |
120.5500 USDT |
124.0800 USDT |
| 2024-02-17 |
119.6754 USDT |
7,563.8900 XMR |
122.0300 USDT |
118.2500 USDT |
119.2900 USDT |
120.4200 USDT |
| 2024-02-16 |
125.2045 USDT |
7,362.6945 XMR |
124.8500 USDT |
120.3100 USDT |
122.3000 USDT |
120.6500 USDT |
| 2024-02-15 |
125.7003 USDT |
9,552.0256 XMR |
126.4500 USDT |
123.0900 USDT |
124.8900 USDT |
125.0800 USDT |
| 2024-02-14 |
127.7778 USDT |
9,018.1579 XMR |
128.9000 USDT |
125.2500 USDT |
126.5100 USDT |
126.1200 USDT |
| 2024-02-13 |
125.5313 USDT |
7,782.6150 XMR |
127.3800 USDT |
124.4700 USDT |
125.2400 USDT |
125.9100 USDT |
| 2024-02-12 |
123.9412 USDT |
5,690.7126 XMR |
123.5600 USDT |
122.9000 USDT |
123.3500 USDT |
128.2000 USDT |