Identifier on Huobi: xtmusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.0877 USDT |
611,478.3233 XTM |
0.0922 USDT |
0.0803 USDT |
0.0852 USDT |
0.0868 USDT |
| 2024-03-16 |
0.0990 USDT |
714,536.5972 XTM |
0.1018 USDT |
0.0922 USDT |
0.0954 USDT |
0.0931 USDT |
| 2024-03-15 |
0.0960 USDT |
767,162.5728 XTM |
0.0938 USDT |
0.0900 USDT |
0.0948 USDT |
0.0978 USDT |
| 2024-03-14 |
0.0963 USDT |
383,974.4209 XTM |
0.0976 USDT |
0.0925 USDT |
0.0966 USDT |
0.0947 USDT |
| 2024-03-13 |
0.0821 USDT |
428,030.8343 XTM |
0.0824 USDT |
0.0783 USDT |
0.0819 USDT |
0.0857 USDT |
| 2024-03-12 |
0.0802 USDT |
1,050,573.0483 XTM |
0.0740 USDT |
0.0728 USDT |
0.0751 USDT |
0.0822 USDT |
| 2024-03-11 |
0.0710 USDT |
656,567.7082 XTM |
0.0713 USDT |
0.0690 USDT |
0.0709 USDT |
0.0713 USDT |
| 2024-03-10 |
0.0671 USDT |
854,509.4024 XTM |
0.0640 USDT |
0.0636 USDT |
0.0654 USDT |
0.0703 USDT |
| 2024-03-09 |
0.0671 USDT |
806,298.9429 XTM |
0.0683 USDT |
0.0623 USDT |
0.0657 USDT |
0.0652 USDT |
| 2024-03-08 |
0.0693 USDT |
708,534.9124 XTM |
0.0716 USDT |
0.0672 USDT |
0.0688 USDT |
0.0685 USDT |
| 2024-03-07 |
0.0699 USDT |
1,571,877.6848 XTM |
0.0655 USDT |
0.0652 USDT |
0.0674 USDT |
0.0712 USDT |
| 2024-03-06 |
0.0583 USDT |
1,156,888.9371 XTM |
0.0536 USDT |
0.0522 USDT |
0.0529 USDT |
0.0657 USDT |
| 2024-03-05 |
0.0560 USDT |
906,923.4033 XTM |
0.0567 USDT |
0.0511 USDT |
0.0522 USDT |
0.0519 USDT |
| 2024-03-04 |
0.0552 USDT |
759,928.8453 XTM |
0.0548 USDT |
0.0534 USDT |
0.0549 USDT |
0.0555 USDT |
| 2024-03-03 |
0.0553 USDT |
797,807.2636 XTM |
0.0556 USDT |
0.0537 USDT |
0.0553 USDT |
0.0556 USDT |
| 2024-03-02 |
0.0560 USDT |
641,909.7893 XTM |
0.0557 USDT |
0.0551 USDT |
0.0560 USDT |
0.0565 USDT |