Crypto exchange Bitfinex

Market Monero (XMR) / Tether (USDT)

Identifier on Bitfinex: tXMRUST
123...2425
Date Price Volume Open Low High Close
2024-04-13 126.0749 USDT 5,371.3960 XMR 122.3700 USDT 121.1500 USDT 129.2500 USDT 127.3100 USDT
2024-04-12 133.7500 USDT 7,626.8015 XMR 133.2300 USDT 132.0300 USDT 135.1300 USDT 133.2200 USDT
2024-04-11 133.3233 USDT 12,042.1457 XMR 133.5600 USDT 131.8700 USDT 136.1000 USDT 133.9300 USDT
2024-04-10 133.0904 USDT 16,468.8986 XMR 133.1900 USDT 130.1700 USDT 136.7100 USDT 136.7100 USDT
2024-04-09 134.0922 USDT 25,669.0360 XMR 136.6400 USDT 129.6400 USDT 139.9600 USDT 132.3200 USDT
2024-04-08 133.1944 USDT 15,889.3660 XMR 131.1200 USDT 130.1700 USDT 135.5700 USDT 135.5100 USDT
2024-04-07 131.6911 USDT 17,701.8176 XMR 131.8600 USDT 128.5500 USDT 135.3500 USDT 130.9600 USDT
2024-04-06 130.7967 USDT 10,628.6748 XMR 126.6600 USDT 126.6100 USDT 132.3900 USDT 131.8300 USDT
2024-04-05 129.0282 USDT 12,177.4649 XMR 131.7700 USDT 125.1300 USDT 132.3500 USDT 126.9200 USDT
2024-04-04 129.4770 USDT 22,908.1627 XMR 128.2700 USDT 127.2600 USDT 132.0600 USDT 131.0500 USDT
2024-04-03 123.9988 USDT 23,291.1219 XMR 122.0800 USDT 120.0900 USDT 128.4900 USDT 127.8200 USDT
2024-04-02 120.1479 USDT 21,202.3772 XMR 122.9500 USDT 116.7400 USDT 123.6200 USDT 121.3000 USDT
2024-04-01 123.6993 USDT 18,989.6870 XMR 128.2300 USDT 119.4900 USDT 129.4300 USDT 120.6600 USDT
2024-03-31 128.7400 USDT 8,870.7595 XMR 128.9900 USDT 127.4000 USDT 131.3300 USDT 128.1900 USDT
2024-03-30 130.3725 USDT 12,314.8318 XMR 132.5200 USDT 126.6600 USDT 133.6000 USDT 128.4900 USDT
2024-03-29 134.3940 USDT 12,972.2453 XMR 134.8800 USDT 129.5300 USDT 138.1800 USDT 131.2200 USDT
2024-03-28 136.9855 USDT 17,003.4440 XMR 137.9400 USDT 134.6700 USDT 140.4100 USDT 135.6700 USDT
2024-03-27 137.2677 USDT 16,715.0355 XMR 134.8700 USDT 134.1500 USDT 141.2800 USDT 137.8800 USDT
2024-03-26 140.5609 USDT 19,292.7343 XMR 142.5800 USDT 137.0400 USDT 143.1800 USDT 137.3600 USDT
2024-03-25 141.6452 USDT 16,646.4981 XMR 141.4200 USDT 139.5000 USDT 143.2000 USDT 142.7500 USDT
2024-03-24 141.3587 USDT 8,818.2237 XMR 138.9100 USDT 138.8000 USDT 143.7800 USDT 141.4300 USDT
2024-03-23 136.7681 USDT 9,695.0509 XMR 134.8800 USDT 133.5000 USDT 139.7900 USDT 139.0700 USDT
2024-03-22 138.0362 USDT 7,654.4241 XMR 138.2100 USDT 131.1300 USDT 140.7700 USDT 134.0600 USDT
2024-03-21 142.0804 USDT 13,380.0220 XMR 139.6700 USDT 138.1300 USDT 144.9900 USDT 138.3800 USDT
2024-03-20 136.6109 USDT 9,161.8218 XMR 133.5200 USDT 129.2800 USDT 139.3800 USDT 138.7600 USDT
2024-03-19 133.7216 USDT 9,245.3995 XMR 140.8300 USDT 128.4200 USDT 141.7100 USDT 138.2200 USDT
2024-03-18 138.9169 USDT 12,177.6157 XMR 139.7400 USDT 136.4700 USDT 141.9300 USDT 140.9900 USDT
2024-03-17 141.9151 USDT 6,789.8299 XMR 139.9200 USDT 136.4800 USDT 145.3500 USDT 144.6300 USDT
2024-03-16 143.4514 USDT 6,406.5428 XMR 142.5100 USDT 135.2600 USDT 148.9200 USDT 138.8200 USDT
2024-03-15 142.2179 USDT 10,479.4303 XMR 146.7300 USDT 138.6200 USDT 147.6000 USDT 143.6200 USDT
2024-03-14 148.1191 USDT 12,797.9540 XMR 149.7400 USDT 141.9300 USDT 151.2200 USDT 143.9400 USDT
2024-03-13 145.8128 USDT 19,069.1659 XMR 145.0000 USDT 143.4800 USDT 150.3800 USDT 150.0300 USDT
2024-03-12 144.4946 USDT 25,110.9036 XMR 145.0600 USDT 142.5200 USDT 147.3100 USDT 145.1300 USDT
2024-03-11 144.3526 USDT 28,421.9426 XMR 146.4000 USDT 142.1900 USDT 146.9300 USDT 145.0600 USDT
2024-03-10 145.7432 USDT 22,945.3095 XMR 143.3000 USDT 141.8600 USDT 149.8800 USDT 145.9000 USDT
2024-03-09 145.3961 USDT 21,148.4053 XMR 147.1500 USDT 142.5100 USDT 148.6400 USDT 143.3300 USDT
2024-03-08 147.2694 USDT 17,913.3143 XMR 143.7400 USDT 142.8000 USDT 150.7900 USDT 147.5100 USDT
2024-03-07 144.3840 USDT 21,519.1205 XMR 144.2900 USDT 138.0300 USDT 148.5100 USDT 145.0100 USDT
2024-03-06 144.6361 USDT 24,960.9844 XMR 140.9300 USDT 138.1800 USDT 151.4900 USDT 143.3900 USDT
2024-03-05 145.9741 USDT 26,716.2643 XMR 150.0000 USDT 131.5900 USDT 150.7100 USDT 141.5700 USDT
2024-03-04 147.6442 USDT 15,252.8957 XMR 150.6900 USDT 143.4300 USDT 151.1900 USDT 149.5500 USDT
2024-03-03 148.3369 USDT 16,854.6499 XMR 146.4100 USDT 143.8900 USDT 153.5600 USDT 150.6500 USDT
2024-03-02 143.2157 USDT 14,001.4106 XMR 144.4900 USDT 140.2500 USDT 145.6500 USDT 142.2900 USDT
2024-03-01 140.5773 USDT 17,333.6032 XMR 138.3300 USDT 137.3400 USDT 146.1900 USDT 144.1000 USDT
2024-02-29 138.3552 USDT 21,367.6285 XMR 134.5200 USDT 133.6300 USDT 141.3800 USDT 137.1000 USDT
2024-02-28 138.3964 USDT 18,281.2293 XMR 137.1800 USDT 134.1800 USDT 141.5100 USDT 136.1200 USDT
2024-02-27 135.6634 USDT 17,656.5003 XMR 132.7300 USDT 132.7300 USDT 144.1800 USDT 136.0100 USDT
2024-02-26 130.0893 USDT 16,908.7419 XMR 127.6000 USDT 127.5500 USDT 132.2600 USDT 130.7200 USDT
2024-02-25 124.6832 USDT 10,157.2429 XMR 123.7600 USDT 122.9700 USDT 126.6700 USDT 125.4000 USDT
2024-02-24 124.3907 USDT 11,701.2921 XMR 124.2400 USDT 122.0600 USDT 125.2300 USDT 124.0500 USDT
123...2425