Crypto exchange Crex24

Market Monero (XMR) / Tether (USDT)

Identifier on Crex24: XMR-USDT
Date Price Volume Open Low High Close
2020-10-20 123.6500 USDT 0.0437 XMR 125.1300 USDT 122.1700 USDT 125.1300 USDT 122.1700 USDT
2020-10-19 124.8150 USDT 4.9075 XMR 123.6200 USDT 122.0600 USDT 126.8900 USDT 126.0100 USDT
2020-10-18 123.2050 USDT 0.0892 XMR 122.3400 USDT 119.3000 USDT 124.0700 USDT 124.0700 USDT
2020-10-16 124.9900 USDT 4.7063 XMR 130.5500 USDT 119.4300 USDT 131.2100 USDT 119.4300 USDT
2020-10-15 127.9300 USDT 7.6170 XMR 127.2700 USDT 125.3200 USDT 129.0800 USDT 128.5900 USDT
2020-10-14 128.1550 USDT 0.1486 XMR 129.8000 USDT 126.5100 USDT 130.5200 USDT 126.5100 USDT
2020-10-13 129.2850 USDT 0.3411 XMR 130.6400 USDT 123.9300 USDT 130.8400 USDT 127.9300 USDT
2020-10-12 130.3200 USDT 0.3372 XMR 130.5400 USDT 126.5000 USDT 134.7200 USDT 130.1000 USDT
2020-10-11 123.1400 USDT 0.0194 XMR 123.2200 USDT 123.0600 USDT 124.2800 USDT 123.0600 USDT
2020-10-10 115.3800 USDT 1.3311 XMR 115.8800 USDT 114.8800 USDT 117.3900 USDT 114.8800 USDT
2020-10-09 112.6900 USDT 0.1650 XMR 110.5800 USDT 110.5800 USDT 116.9300 USDT 114.8000 USDT
2020-10-08 110.2100 USDT 0.3669 XMR 109.8400 USDT 108.8700 USDT 112.3400 USDT 110.5800 USDT
2020-10-07 107.5550 USDT 0.7475 XMR 105.5100 USDT 103.9200 USDT 110.4300 USDT 109.6000 USDT
2020-10-06 109.3250 USDT 1.9073 XMR 112.1000 USDT 106.3700 USDT 113.6500 USDT 106.5500 USDT
2020-10-05 108.5350 USDT 0.1084 XMR 105.6700 USDT 105.6700 USDT 111.4000 USDT 111.4000 USDT
2020-10-03 103.2950 USDT 0.0717 XMR 103.0300 USDT 101.7600 USDT 103.5600 USDT 103.5600 USDT
2020-10-02 102.1150 USDT 0.3892 XMR 103.6100 USDT 94.9100 USDT 103.6100 USDT 100.6200 USDT
2020-10-01 105.8450 USDT 0.3734 XMR 108.1700 USDT 102.9000 USDT 111.3400 USDT 103.5200 USDT
2020-09-30 103.9400 USDT 0.3016 XMR 100.4000 USDT 99.0400 USDT 109.4400 USDT 107.4800 USDT
2020-09-29 98.1100 USDT 1.2880 XMR 95.3300 USDT 95.3300 USDT 100.8900 USDT 100.8900 USDT
2020-09-28 97.3500 USDT 0.1107 XMR 97.2900 USDT 95.3600 USDT 97.8000 USDT 97.4100 USDT
2020-09-27 96.0950 USDT 0.1896 XMR 95.2200 USDT 95.1400 USDT 99.5900 USDT 96.9700 USDT
2020-09-26 93.3050 USDT 0.4348 XMR 93.1200 USDT 92.9700 USDT 93.6100 USDT 93.4900 USDT
2020-09-25 91.7300 USDT 0.2166 XMR 91.7600 USDT 90.8200 USDT 91.7600 USDT 91.7000 USDT
2020-09-24 91.1700 USDT 0.0567 XMR 91.2500 USDT 91.0100 USDT 91.3600 USDT 91.0900 USDT
2020-09-23 90.4650 USDT 0.8092 XMR 92.1600 USDT 88.7700 USDT 93.1600 USDT 88.7700 USDT
2020-09-22 91.6050 USDT 0.0465 XMR 89.5500 USDT 89.5500 USDT 95.0000 USDT 93.6600 USDT
2020-09-21 90.1000 USDT 0.1081 XMR 92.6400 USDT 87.5600 USDT 92.6400 USDT 87.5600 USDT
2020-09-19 93.4700 USDT 0.1640 XMR 91.9400 USDT 91.9400 USDT 95.0000 USDT 95.0000 USDT
2020-09-18 92.0650 USDT 0.1501 XMR 92.1900 USDT 91.7500 USDT 94.8500 USDT 91.9400 USDT
2020-09-17 91.2800 USDT 0.3830 XMR 88.6400 USDT 88.6400 USDT 93.9200 USDT 93.9200 USDT
2020-09-16 88.9450 USDT 0.2994 XMR 89.7000 USDT 88.1000 USDT 91.7500 USDT 88.1900 USDT
2020-09-15 90.9050 USDT 0.2459 XMR 91.3300 USDT 88.1400 USDT 92.3900 USDT 90.4800 USDT
2020-09-14 89.1550 USDT 0.0799 XMR 87.5200 USDT 87.0500 USDT 90.7900 USDT 90.7900 USDT
2020-09-13 86.4200 USDT 1.3662 XMR 86.7800 USDT 85.6900 USDT 88.8900 USDT 86.0600 USDT
2020-09-12 84.6700 USDT 5.3522 XMR 83.9500 USDT 83.1500 USDT 86.5200 USDT 85.3900 USDT
2020-09-11 83.5200 USDT 0.3953 XMR 83.3400 USDT 83.3400 USDT 83.7000 USDT 83.7000 USDT
2020-09-10 85.1150 USDT 2.1872 XMR 85.2000 USDT 83.9000 USDT 85.4900 USDT 85.0300 USDT
2020-09-09 82.9750 USDT 0.2886 XMR 82.4600 USDT 82.4600 USDT 83.4900 USDT 83.4900 USDT
2020-09-08 81.9750 USDT 0.0260 XMR 82.5800 USDT 81.3700 USDT 82.5800 USDT 81.3700 USDT
2020-09-07 80.7950 USDT 0.1848 XMR 79.3600 USDT 79.1200 USDT 82.5200 USDT 82.2300 USDT
2020-09-06 76.8050 USDT 0.2672 XMR 76.8300 USDT 76.3600 USDT 76.8300 USDT 76.7800 USDT
2020-09-05 79.1450 USDT 0.4471 XMR 82.1900 USDT 75.8000 USDT 82.1900 USDT 76.1000 USDT
2020-09-04 79.7650 USDT 0.0986 XMR 79.1900 USDT 79.1900 USDT 80.3400 USDT 80.3400 USDT
2020-09-03 83.5800 USDT 1.1261 XMR 90.8300 USDT 76.3300 USDT 90.8300 USDT 76.3300 USDT
2020-09-02 92.3650 USDT 0.3180 XMR 95.9700 USDT 88.7600 USDT 95.9700 USDT 88.7600 USDT
2020-09-01 94.1600 USDT 0.2282 XMR 92.1800 USDT 92.1800 USDT 96.1400 USDT 96.1400 USDT
2020-08-31 95.4250 USDT 0.1440 XMR 96.2500 USDT 93.6900 USDT 96.2500 USDT 94.6000 USDT
2020-08-30 94.9050 USDT 0.1268 XMR 94.1000 USDT 93.2600 USDT 95.7200 USDT 95.7100 USDT
2020-08-29 94.2750 USDT 0.8626 XMR 95.1400 USDT 93.4100 USDT 95.7600 USDT 93.4100 USDT