Identifier on Huobi: xtmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.0495 USDT |
1,039,386.8564 XTM |
0.0491 USDT |
0.0483 USDT |
0.0495 USDT |
0.0495 USDT |
| 2024-05-05 |
0.0488 USDT |
1,067,139.4350 XTM |
0.0478 USDT |
0.0474 USDT |
0.0483 USDT |
0.0493 USDT |
| 2024-05-04 |
0.0476 USDT |
958,130.1943 XTM |
0.0476 USDT |
0.0463 USDT |
0.0475 USDT |
0.0476 USDT |
| 2024-05-03 |
0.0449 USDT |
1,202,821.2816 XTM |
0.0445 USDT |
0.0431 USDT |
0.0441 USDT |
0.0480 USDT |
| 2024-05-02 |
0.0447 USDT |
1,181,976.0920 XTM |
0.0459 USDT |
0.0430 USDT |
0.0438 USDT |
0.0430 USDT |
| 2024-05-01 |
0.0460 USDT |
744,321.3347 XTM |
0.0480 USDT |
0.0440 USDT |
0.0446 USDT |
0.0450 USDT |
| 2024-04-30 |
0.0490 USDT |
575,794.4593 XTM |
0.0495 USDT |
0.0470 USDT |
0.0484 USDT |
0.0471 USDT |
| 2024-04-29 |
0.0490 USDT |
980,601.9195 XTM |
0.0498 USDT |
0.0471 USDT |
0.0489 USDT |
0.0490 USDT |
| 2024-04-28 |
0.0489 USDT |
874,187.4867 XTM |
0.0483 USDT |
0.0476 USDT |
0.0484 USDT |
0.0492 USDT |
| 2024-04-27 |
0.0491 USDT |
998,443.5928 XTM |
0.0511 USDT |
0.0460 USDT |
0.0473 USDT |
0.0475 USDT |
| 2024-04-26 |
0.0511 USDT |
926,729.7898 XTM |
0.0531 USDT |
0.0490 USDT |
0.0505 USDT |
0.0513 USDT |
| 2024-04-25 |
0.0527 USDT |
779,778.2351 XTM |
0.0535 USDT |
0.0520 USDT |
0.0525 USDT |
0.0528 USDT |
| 2024-04-24 |
0.0588 USDT |
684,088.6926 XTM |
0.0592 USDT |
0.0550 USDT |
0.0561 USDT |
0.0555 USDT |
| 2024-04-23 |
0.0596 USDT |
583,010.6459 XTM |
0.0596 USDT |
0.0580 USDT |
0.0595 USDT |
0.0597 USDT |
| 2024-04-22 |
0.0592 USDT |
855,653.2941 XTM |
0.0566 USDT |
0.0564 USDT |
0.0569 USDT |
0.0594 USDT |
| 2024-04-21 |
0.0561 USDT |
651,749.8351 XTM |
0.0520 USDT |
0.0520 USDT |
0.0545 USDT |
0.0574 USDT |
| 2024-04-20 |
0.0513 USDT |
705,189.2588 XTM |
0.0482 USDT |
0.0478 USDT |
0.0489 USDT |
0.0524 USDT |
| 2024-04-19 |
0.0461 USDT |
1,153,269.2380 XTM |
0.0445 USDT |
0.0426 USDT |
0.0439 USDT |
0.0480 USDT |
| 2024-04-18 |
0.0429 USDT |
1,082,505.7733 XTM |
0.0419 USDT |
0.0416 USDT |
0.0423 USDT |
0.0440 USDT |
| 2024-04-17 |
0.0419 USDT |
1,146,739.5827 XTM |
0.0421 USDT |
0.0407 USDT |
0.0416 USDT |
0.0418 USDT |
| 2024-04-16 |
0.0435 USDT |
1,250,555.3109 XTM |
0.0461 USDT |
0.0407 USDT |
0.0420 USDT |
0.0420 USDT |
| 2024-04-15 |
0.0488 USDT |
1,041,755.6307 XTM |
0.0497 USDT |
0.0464 USDT |
0.0476 USDT |
0.0474 USDT |
| 2024-04-14 |
0.0502 USDT |
953,001.9866 XTM |
0.0537 USDT |
0.0488 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-04-13 |
0.0554 USDT |
978,764.4264 XTM |
0.0577 USDT |
0.0510 USDT |
0.0527 USDT |
0.0541 USDT |
| 2024-04-12 |
0.0618 USDT |
744,541.6164 XTM |
0.0623 USDT |
0.0560 USDT |
0.0585 USDT |
0.0570 USDT |
| 2024-04-11 |
0.0633 USDT |
622,603.1669 XTM |
0.0647 USDT |
0.0617 USDT |
0.0628 USDT |
0.0630 USDT |
| 2024-04-10 |
0.0649 USDT |
713,285.6776 XTM |
0.0649 USDT |
0.0638 USDT |
0.0647 USDT |
0.0649 USDT |
| 2024-04-09 |
0.0663 USDT |
613,602.5859 XTM |
0.0686 USDT |
0.0649 USDT |
0.0650 USDT |
0.0650 USDT |
| 2024-04-08 |
0.0678 USDT |
793,543.3096 XTM |
0.0649 USDT |
0.0647 USDT |
0.0651 USDT |
0.0686 USDT |
| 2024-04-07 |
0.0661 USDT |
779,965.2096 XTM |
0.0655 USDT |
0.0638 USDT |
0.0653 USDT |
0.0649 USDT |
| 2024-04-06 |
0.0661 USDT |
624,470.9486 XTM |
0.0655 USDT |
0.0640 USDT |
0.0656 USDT |
0.0657 USDT |
| 2024-04-05 |
0.0650 USDT |
504,964.4540 XTM |
0.0654 USDT |
0.0637 USDT |
0.0651 USDT |
0.0652 USDT |
| 2024-04-04 |
0.0646 USDT |
487,213.4583 XTM |
0.0631 USDT |
0.0630 USDT |
0.0648 USDT |
0.0658 USDT |
| 2024-04-03 |
0.0640 USDT |
848,649.0627 XTM |
0.0646 USDT |
0.0623 USDT |
0.0633 USDT |
0.0631 USDT |
| 2024-04-02 |
0.0649 USDT |
733,701.8436 XTM |
0.0663 USDT |
0.0626 USDT |
0.0640 USDT |
0.0661 USDT |
| 2024-04-01 |
0.0686 USDT |
746,801.9004 XTM |
0.0718 USDT |
0.0649 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-03-31 |
0.0714 USDT |
470,701.9590 XTM |
0.0707 USDT |
0.0702 USDT |
0.0716 USDT |
0.0716 USDT |
| 2024-03-30 |
0.0712 USDT |
517,611.0066 XTM |
0.0723 USDT |
0.0692 USDT |
0.0695 USDT |
0.0709 USDT |
| 2024-03-29 |
0.0722 USDT |
583,919.7766 XTM |
0.0716 USDT |
0.0700 USDT |
0.0719 USDT |
0.0702 USDT |
| 2024-03-28 |
0.0745 USDT |
615,422.4771 XTM |
0.0755 USDT |
0.0712 USDT |
0.0740 USDT |
0.0722 USDT |
| 2024-03-27 |
0.0810 USDT |
1,263,580.0478 XTM |
0.0753 USDT |
0.0750 USDT |
0.0763 USDT |
0.0761 USDT |
| 2024-03-26 |
0.0805 USDT |
752,340.7918 XTM |
0.0807 USDT |
0.0756 USDT |
0.0783 USDT |
0.0768 USDT |
| 2024-03-25 |
0.0783 USDT |
726,763.6570 XTM |
0.0718 USDT |
0.0707 USDT |
0.0731 USDT |
0.0816 USDT |
| 2024-03-24 |
0.0695 USDT |
623,264.7898 XTM |
0.0693 USDT |
0.0678 USDT |
0.0685 USDT |
0.0709 USDT |
| 2024-03-23 |
0.0695 USDT |
691,533.5539 XTM |
0.0693 USDT |
0.0671 USDT |
0.0687 USDT |
0.0719 USDT |
| 2024-03-22 |
0.0724 USDT |
671,169.5670 XTM |
0.0743 USDT |
0.0665 USDT |
0.0680 USDT |
0.0681 USDT |
| 2024-03-21 |
0.0771 USDT |
661,084.6978 XTM |
0.0768 USDT |
0.0739 USDT |
0.0762 USDT |
0.0757 USDT |
| 2024-03-20 |
0.0680 USDT |
591,419.7958 XTM |
0.0698 USDT |
0.0637 USDT |
0.0654 USDT |
0.0683 USDT |
| 2024-03-19 |
0.0754 USDT |
918,143.6566 XTM |
0.0854 USDT |
0.0678 USDT |
0.0703 USDT |
0.0701 USDT |
| 2024-03-18 |
0.0888 USDT |
664,931.6191 XTM |
0.0850 USDT |
0.0841 USDT |
0.0861 USDT |
0.0866 USDT |