Identifier on HitBTC: XMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
83.5554 USDT |
26,634.0710 XMR |
82.3714 USDT |
81.3000 USDT |
85.0972 USDT |
83.3900 USDT |
| 2020-02-17 |
83.7876 USDT |
74,242.5130 XMR |
87.7812 USDT |
79.2026 USDT |
88.9999 USDT |
82.0928 USDT |
| 2020-02-16 |
86.7803 USDT |
60,806.2470 XMR |
88.7847 USDT |
79.7312 USDT |
91.9006 USDT |
88.8963 USDT |
| 2020-02-15 |
92.8852 USDT |
45,363.0140 XMR |
94.9900 USDT |
86.5393 USDT |
96.9319 USDT |
89.5000 USDT |
| 2020-02-14 |
93.2590 USDT |
40,119.2520 XMR |
92.2964 USDT |
90.7500 USDT |
95.0112 USDT |
94.6850 USDT |
| 2020-02-13 |
92.6432 USDT |
69,220.6830 XMR |
94.6626 USDT |
89.4540 USDT |
95.2498 USDT |
93.0686 USDT |
| 2020-02-12 |
91.7541 USDT |
54,004.0930 XMR |
89.5815 USDT |
89.5815 USDT |
94.8335 USDT |
94.6055 USDT |
| 2020-02-11 |
84.7964 USDT |
29,593.6180 XMR |
84.7269 USDT |
82.7102 USDT |
88.7999 USDT |
88.6933 USDT |
| 2020-02-10 |
85.0768 USDT |
36,247.7610 XMR |
87.6668 USDT |
83.0108 USDT |
87.8999 USDT |
84.7720 USDT |
| 2020-02-09 |
83.8802 USDT |
32,230.4310 XMR |
80.6900 USDT |
80.4643 USDT |
87.1087 USDT |
86.9737 USDT |
| 2020-02-08 |
79.4900 USDT |
28,921.3160 XMR |
79.5763 USDT |
77.0000 USDT |
81.6000 USDT |
80.6668 USDT |
| 2020-02-07 |
79.7800 USDT |
26,131.4350 XMR |
78.2781 USDT |
78.2000 USDT |
80.9268 USDT |
79.2200 USDT |
| 2020-02-06 |
78.6736 USDT |
32,165.4240 XMR |
78.0519 USDT |
76.4999 USDT |
80.0000 USDT |
78.0824 USDT |
| 2020-02-05 |
76.8136 USDT |
33,412.8680 XMR |
75.1754 USDT |
74.6126 USDT |
79.2176 USDT |
77.5659 USDT |
| 2020-02-04 |
75.1156 USDT |
39,686.0570 XMR |
76.7679 USDT |
73.8042 USDT |
77.2481 USDT |
75.2795 USDT |
| 2020-02-03 |
76.6971 USDT |
34,777.8510 XMR |
74.8397 USDT |
74.2000 USDT |
78.0660 USDT |
76.8737 USDT |
| 2020-02-02 |
73.5434 USDT |
28,692.2140 XMR |
73.2940 USDT |
71.0001 USDT |
77.8705 USDT |
74.4599 USDT |
| 2020-02-01 |
72.8204 USDT |
36,691.9970 XMR |
72.2633 USDT |
71.3000 USDT |
73.8791 USDT |
73.2785 USDT |
| 2020-01-31 |
71.8316 USDT |
50,853.4200 XMR |
74.8412 USDT |
69.3863 USDT |
76.0387 USDT |
72.1941 USDT |
| 2020-01-30 |
69.9137 USDT |
39,031.1310 XMR |
69.8803 USDT |
68.3986 USDT |
74.9480 USDT |
74.9140 USDT |
| 2020-01-29 |
68.8174 USDT |
24,365.8360 XMR |
67.7849 USDT |
67.4337 USDT |
70.8420 USDT |
70.3427 USDT |
| 2020-01-28 |
66.0758 USDT |
22,049.2670 XMR |
65.4947 USDT |
65.1499 USDT |
67.3500 USDT |
66.6564 USDT |
| 2020-01-27 |
64.8195 USDT |
23,086.6650 XMR |
63.9999 USDT |
63.4700 USDT |
66.3000 USDT |
65.5130 USDT |
| 2020-01-26 |
63.0743 USDT |
11,589.3350 XMR |
61.3000 USDT |
60.9000 USDT |
64.5252 USDT |
63.5969 USDT |
| 2020-01-25 |
61.1640 USDT |
19,358.3040 XMR |
61.6413 USDT |
59.9258 USDT |
62.4438 USDT |
61.8750 USDT |
| 2020-01-24 |
60.7749 USDT |
26,666.7280 XMR |
62.6008 USDT |
58.0009 USDT |
63.0566 USDT |
61.9791 USDT |
| 2020-01-23 |
62.6185 USDT |
20,357.2430 XMR |
65.0700 USDT |
61.1514 USDT |
65.0825 USDT |
62.3700 USDT |
| 2020-01-22 |
65.4234 USDT |
16,585.1510 XMR |
65.9661 USDT |
64.3494 USDT |
66.5000 USDT |
64.9562 USDT |
| 2020-01-21 |
65.6372 USDT |
16,894.1240 XMR |
65.0000 USDT |
64.2503 USDT |
66.8330 USDT |
66.0097 USDT |
| 2020-01-20 |
64.4574 USDT |
32,620.4230 XMR |
65.2847 USDT |
62.2210 USDT |
66.5330 USDT |
64.9571 USDT |
| 2020-01-19 |
66.1865 USDT |
45,007.2450 XMR |
67.0035 USDT |
62.8093 USDT |
69.4335 USDT |
65.1337 USDT |
| 2020-01-18 |
69.0234 USDT |
40,001.1090 XMR |
68.9728 USDT |
66.1707 USDT |
70.9120 USDT |
67.3422 USDT |
| 2020-01-17 |
67.7813 USDT |
62,306.3960 XMR |
65.7334 USDT |
64.1550 USDT |
71.9760 USDT |
69.9000 USDT |
| 2020-01-16 |
65.0577 USDT |
67,813.9790 XMR |
68.4310 USDT |
62.5562 USDT |
68.9277 USDT |
65.6955 USDT |
| 2020-01-15 |
65.5960 USDT |
113,487.9090 XMR |
62.5280 USDT |
61.8530 USDT |
69.2540 USDT |
67.7700 USDT |
| 2020-01-14 |
60.5973 USDT |
81,591.7690 XMR |
57.7738 USDT |
57.6784 USDT |
62.9357 USDT |
62.6152 USDT |
| 2020-01-13 |
57.7861 USDT |
34,865.6400 XMR |
59.2065 USDT |
56.7910 USDT |
59.2065 USDT |
57.9238 USDT |
| 2020-01-12 |
58.6639 USDT |
43,753.5820 XMR |
58.2361 USDT |
57.3334 USDT |
59.9268 USDT |
59.0917 USDT |
| 2020-01-11 |
60.3314 USDT |
55,213.5800 XMR |
58.4794 USDT |
57.9092 USDT |
64.1377 USDT |
58.8436 USDT |
| 2020-01-10 |
58.3762 USDT |
36,073.2170 XMR |
58.7714 USDT |
56.8135 USDT |
59.6000 USDT |
57.9730 USDT |
| 2020-01-09 |
58.0864 USDT |
33,722.9320 XMR |
59.3377 USDT |
56.7491 USDT |
59.5094 USDT |
58.9201 USDT |
| 2020-01-08 |
57.9638 USDT |
38,349.1930 XMR |
58.5358 USDT |
55.4346 USDT |
60.2991 USDT |
59.6997 USDT |
| 2020-01-07 |
57.6576 USDT |
31,811.1690 XMR |
58.9984 USDT |
55.3753 USDT |
60.0072 USDT |
57.9354 USDT |
| 2020-01-06 |
55.8220 USDT |
33,742.9010 XMR |
53.7039 USDT |
53.6726 USDT |
58.5554 USDT |
58.2706 USDT |
| 2020-01-05 |
52.3600 USDT |
27,806.1620 XMR |
50.3886 USDT |
50.3824 USDT |
54.2563 USDT |
53.5545 USDT |
| 2020-01-04 |
50.3037 USDT |
52,024.7330 XMR |
50.8333 USDT |
49.8000 USDT |
51.3789 USDT |
50.1106 USDT |
| 2020-01-03 |
49.3924 USDT |
61,583.0610 XMR |
45.5148 USDT |
45.4331 USDT |
51.6000 USDT |
51.5970 USDT |
| 2020-01-02 |
45.4236 USDT |
17,187.5380 XMR |
45.8424 USDT |
44.3786 USDT |
46.1055 USDT |
45.5057 USDT |
| 2020-01-01 |
45.4068 USDT |
12,492.4680 XMR |
44.6489 USDT |
44.4505 USDT |
45.9074 USDT |
45.8375 USDT |
| 2019-12-31 |
45.4412 USDT |
14,381.5140 XMR |
45.9000 USDT |
44.5498 USDT |
46.0052 USDT |
44.7747 USDT |