Crypto exchange Huobi

Market Monero (XMR) / Tether (USDT)

Identifier on Huobi: xmrusdt
Date Price Volume Open Low High Close
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
2023-12-08 171.4503 USDT 106,032.7793 XMR 170.8700 USDT 169.2500 USDT 170.9100 USDT 172.6200 USDT
2023-12-07 171.7343 USDT 91,790.0403 XMR 168.6600 USDT 168.2300 USDT 169.4000 USDT 172.4700 USDT
2023-12-06 170.0311 USDT 111,948.4751 XMR 169.4500 USDT 168.4300 USDT 169.1000 USDT 168.9300 USDT
2023-12-05 168.0502 USDT 108,209.7936 XMR 168.1700 USDT 165.6600 USDT 167.3300 USDT 169.3800 USDT
2023-12-04 170.3131 USDT 81,090.6167 XMR 171.7000 USDT 165.8400 USDT 166.6300 USDT 167.4300 USDT
2023-12-03 170.7410 USDT 100,518.1158 XMR 170.9900 USDT 168.2000 USDT 169.7000 USDT 169.9600 USDT
2023-12-02 170.1318 USDT 81,369.4664 XMR 169.4200 USDT 168.5000 USDT 169.5800 USDT 170.7000 USDT
2023-12-01 168.8054 USDT 84,701.5294 XMR 167.8700 USDT 167.0200 USDT 168.4100 USDT 169.4600 USDT
2023-11-30 166.2210 USDT 88,282.9795 XMR 164.1600 USDT 164.0000 USDT 165.0400 USDT 168.3100 USDT
2023-11-29 164.9094 USDT 89,049.7050 XMR 165.2700 USDT 163.4200 USDT 164.2200 USDT 163.6400 USDT
2023-11-28 163.7929 USDT 121,453.8774 XMR 164.1100 USDT 160.5500 USDT 161.9500 USDT 165.2600 USDT
2023-11-27 165.8354 USDT 90,553.1395 XMR 168.1500 USDT 162.3000 USDT 164.5700 USDT 164.5600 USDT
2023-11-26 169.1979 USDT 48,376.1557 XMR 169.6400 USDT 166.9800 USDT 168.0600 USDT 168.2600 USDT
2023-11-25 168.6206 USDT 67,288.5789 XMR 169.1000 USDT 165.3300 USDT 166.0300 USDT 170.3600 USDT
2023-11-24 167.4365 USDT 77,912.4963 XMR 165.2100 USDT 165.0900 USDT 166.2100 USDT 169.9200 USDT
2023-11-23 165.0541 USDT 79,132.2330 XMR 162.8100 USDT 162.7700 USDT 163.7000 USDT 166.1000 USDT
2023-11-22 162.0945 USDT 76,961.2707 XMR 158.8600 USDT 157.9000 USDT 159.4300 USDT 162.6400 USDT
2023-11-21 164.3485 USDT 46,956.3474 XMR 162.9500 USDT 161.8200 USDT 163.8200 USDT 163.7000 USDT
2023-11-20 163.7376 USDT 61,414.7343 XMR 163.9700 USDT 162.2500 USDT 163.2900 USDT 163.2600 USDT
2023-11-19 160.8506 USDT 70,908.4633 XMR 160.7000 USDT 159.0400 USDT 160.4100 USDT 163.1600 USDT