Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-12 |
123.9412 USDT |
5,690.7126 XMR |
123.5600 USDT |
122.9000 USDT |
123.3500 USDT |
128.2000 USDT |
| 2024-02-11 |
123.6745 USDT |
6,295.0907 XMR |
122.5700 USDT |
121.8000 USDT |
122.4600 USDT |
123.5600 USDT |
| 2024-02-10 |
124.0018 USDT |
7,157.1978 XMR |
124.7100 USDT |
120.0000 USDT |
122.4400 USDT |
122.4100 USDT |
| 2024-02-09 |
125.6335 USDT |
7,280.1860 XMR |
128.3800 USDT |
121.6100 USDT |
123.9700 USDT |
123.4900 USDT |
| 2024-02-08 |
123.1063 USDT |
5,753.6727 XMR |
127.8100 USDT |
116.9600 USDT |
120.2800 USDT |
125.3800 USDT |
| 2024-02-07 |
122.8786 USDT |
7,757.3852 XMR |
106.5400 USDT |
106.0600 USDT |
109.9900 USDT |
127.7600 USDT |
| 2024-02-06 |
126.6579 USDT |
10,917.6332 XMR |
163.9700 USDT |
100.7400 USDT |
105.9200 USDT |
108.5200 USDT |
| 2024-02-05 |
164.6263 USDT |
4,078.2855 XMR |
164.9000 USDT |
159.9100 USDT |
163.0700 USDT |
163.5900 USDT |
| 2024-02-04 |
165.1373 USDT |
3,573.0550 XMR |
164.3400 USDT |
163.7900 USDT |
164.5100 USDT |
164.4800 USDT |
| 2024-02-03 |
166.4330 USDT |
5,304.8275 XMR |
167.5700 USDT |
161.5800 USDT |
163.2100 USDT |
163.5600 USDT |
| 2024-02-02 |
166.7016 USDT |
5,505.3470 XMR |
165.3400 USDT |
164.5500 USDT |
165.8300 USDT |
165.7000 USDT |
| 2024-02-01 |
166.0479 USDT |
7,081.4875 XMR |
162.8900 USDT |
162.8900 USDT |
164.3600 USDT |
166.1800 USDT |
| 2024-01-31 |
161.6682 USDT |
6,009.8586 XMR |
159.2700 USDT |
157.8100 USDT |
159.0200 USDT |
164.3900 USDT |
| 2024-01-30 |
165.5347 USDT |
5,651.1277 XMR |
166.8600 USDT |
160.0500 USDT |
162.0900 USDT |
161.5900 USDT |
| 2024-01-29 |
161.8325 USDT |
6,811.0813 XMR |
155.3800 USDT |
155.0100 USDT |
155.5400 USDT |
166.4200 USDT |
| 2024-01-28 |
156.4269 USDT |
4,294.7021 XMR |
155.0000 USDT |
155.0000 USDT |
155.5200 USDT |
155.1800 USDT |
| 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 |