Identifier on HitBTC: XMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
46.1085 USDT |
15,549.3610 XMR |
46.5100 USDT |
45.5401 USDT |
46.6681 USDT |
45.8630 USDT |
| 2019-12-29 |
46.2487 USDT |
20,763.3390 XMR |
45.4234 USDT |
45.3000 USDT |
47.1200 USDT |
46.7250 USDT |
| 2019-12-28 |
45.3408 USDT |
17,679.4830 XMR |
45.0889 USDT |
44.9925 USDT |
45.7693 USDT |
45.4552 USDT |
| 2019-12-27 |
45.1443 USDT |
14,381.3260 XMR |
45.3022 USDT |
44.5213 USDT |
46.0648 USDT |
45.0560 USDT |
| 2019-12-26 |
45.8895 USDT |
18,087.6790 XMR |
46.0189 USDT |
44.8385 USDT |
46.4805 USDT |
45.1994 USDT |
| 2019-12-25 |
45.9477 USDT |
22,953.6040 XMR |
45.8339 USDT |
45.0001 USDT |
46.7112 USDT |
45.8824 USDT |
| 2019-12-24 |
46.8454 USDT |
34,439.0390 XMR |
47.1503 USDT |
45.6317 USDT |
47.9203 USDT |
45.8773 USDT |
| 2019-12-23 |
47.7984 USDT |
47,727.4720 XMR |
47.3336 USDT |
46.9040 USDT |
48.5339 USDT |
47.2293 USDT |
| 2019-12-22 |
46.5069 USDT |
27,245.2750 XMR |
45.0044 USDT |
44.9913 USDT |
47.9724 USDT |
46.9657 USDT |
| 2019-12-21 |
45.7870 USDT |
20,110.2280 XMR |
46.7179 USDT |
45.0178 USDT |
46.7228 USDT |
45.0651 USDT |
| 2019-12-20 |
46.9515 USDT |
24,129.2950 XMR |
47.4098 USDT |
46.5528 USDT |
47.4928 USDT |
46.7210 USDT |
| 2019-12-19 |
47.3113 USDT |
33,746.1940 XMR |
47.8100 USDT |
46.0917 USDT |
49.7998 USDT |
47.2387 USDT |
| 2019-12-18 |
45.9141 USDT |
41,830.1890 XMR |
44.9781 USDT |
43.8307 USDT |
49.0782 USDT |
48.3012 USDT |
| 2019-12-17 |
47.2427 USDT |
33,654.7580 XMR |
49.1374 USDT |
44.5084 USDT |
49.3204 USDT |
44.7995 USDT |
| 2019-12-16 |
50.1239 USDT |
20,877.1320 XMR |
50.7916 USDT |
48.3799 USDT |
51.0406 USDT |
49.1883 USDT |
| 2019-12-15 |
51.1456 USDT |
17,121.6750 XMR |
51.3179 USDT |
50.6558 USDT |
51.9473 USDT |
50.7801 USDT |
| 2019-12-14 |
51.8623 USDT |
22,248.8650 XMR |
52.3101 USDT |
50.9060 USDT |
52.5607 USDT |
51.3167 USDT |
| 2019-12-13 |
52.8691 USDT |
27,737.8950 XMR |
52.8751 USDT |
52.3496 USDT |
53.1876 USDT |
52.3655 USDT |
| 2019-12-12 |
52.9726 USDT |
29,341.0080 XMR |
52.9658 USDT |
52.0000 USDT |
53.7991 USDT |
52.9047 USDT |
| 2019-12-11 |
53.0514 USDT |
19,617.2450 XMR |
52.7219 USDT |
52.4798 USDT |
53.4849 USDT |
52.8744 USDT |
| 2019-12-10 |
53.4631 USDT |
32,498.5230 XMR |
54.4223 USDT |
52.1515 USDT |
54.5942 USDT |
52.7313 USDT |
| 2019-12-09 |
53.5243 USDT |
17,699.8480 XMR |
53.6657 USDT |
52.8926 USDT |
54.3372 USDT |
53.3394 USDT |
| 2019-12-08 |
54.1197 USDT |
25,815.7100 XMR |
54.2702 USDT |
53.4332 USDT |
54.7112 USDT |
53.6874 USDT |
| 2019-12-07 |
54.0276 USDT |
29,512.3700 XMR |
54.0364 USDT |
53.3740 USDT |
54.8876 USDT |
54.0774 USDT |
| 2019-12-06 |
54.1075 USDT |
33,527.6980 XMR |
53.5985 USDT |
53.3262 USDT |
55.0600 USDT |
53.9129 USDT |
| 2019-12-05 |
52.7912 USDT |
37,174.6200 XMR |
52.4623 USDT |
51.8369 USDT |
54.0983 USDT |
53.5572 USDT |
| 2019-12-04 |
53.3890 USDT |
27,897.0280 XMR |
53.3557 USDT |
51.6096 USDT |
56.8287 USDT |
52.7779 USDT |
| 2019-12-03 |
54.4355 USDT |
23,133.9440 XMR |
54.0100 USDT |
53.2995 USDT |
55.4286 USDT |
53.8895 USDT |
| 2019-12-02 |
53.2971 USDT |
15,125.0770 XMR |
53.4300 USDT |
52.3380 USDT |
54.5389 USDT |
53.9408 USDT |
| 2019-12-01 |
53.1627 USDT |
11,964.4170 XMR |
54.8095 USDT |
52.3529 USDT |
54.8131 USDT |
53.1596 USDT |
| 2019-11-30 |
54.9436 USDT |
15,414.6590 XMR |
55.7488 USDT |
53.6198 USDT |
56.0301 USDT |
54.7141 USDT |
| 2019-11-29 |
55.1162 USDT |
26,554.2040 XMR |
53.7302 USDT |
53.6903 USDT |
56.1000 USDT |
55.5564 USDT |
| 2019-11-28 |
55.0580 USDT |
28,306.8200 XMR |
55.8001 USDT |
53.6194 USDT |
56.7997 USDT |
53.9602 USDT |
| 2019-11-27 |
52.7929 USDT |
45,861.4980 XMR |
51.0212 USDT |
49.8500 USDT |
57.1199 USDT |
55.7619 USDT |
| 2019-11-26 |
51.0921 USDT |
44,373.5610 XMR |
49.9021 USDT |
49.5960 USDT |
52.1279 USDT |
51.1108 USDT |
| 2019-11-25 |
48.7689 USDT |
34,932.2530 XMR |
47.3729 USDT |
45.4494 USDT |
52.5000 USDT |
50.0821 USDT |
| 2019-11-24 |
50.3134 USDT |
32,401.0900 XMR |
51.6445 USDT |
47.7500 USDT |
51.8607 USDT |
48.5196 USDT |
| 2019-11-23 |
50.7510 USDT |
35,268.2010 XMR |
50.9975 USDT |
49.9715 USDT |
51.9995 USDT |
51.5601 USDT |
| 2019-11-22 |
51.3284 USDT |
38,015.2190 XMR |
54.1026 USDT |
47.7480 USDT |
54.9330 USDT |
51.1048 USDT |
| 2019-11-21 |
55.9072 USDT |
26,116.4910 XMR |
57.9134 USDT |
53.3000 USDT |
58.6572 USDT |
53.9425 USDT |
| 2019-11-20 |
58.1334 USDT |
28,708.3860 XMR |
58.5296 USDT |
57.6176 USDT |
59.1993 USDT |
57.8622 USDT |
| 2019-11-19 |
58.6688 USDT |
36,541.1070 XMR |
58.4135 USDT |
57.7013 USDT |
59.6940 USDT |
58.4778 USDT |
| 2019-11-18 |
60.7696 USDT |
55,201.5940 XMR |
61.7430 USDT |
57.8000 USDT |
61.9400 USDT |
58.4207 USDT |
| 2019-11-17 |
61.9451 USDT |
50,161.5950 XMR |
61.3449 USDT |
61.2246 USDT |
63.0804 USDT |
61.8783 USDT |
| 2019-11-16 |
61.9483 USDT |
27,889.8510 XMR |
61.8505 USDT |
61.0580 USDT |
62.8134 USDT |
61.4636 USDT |
| 2019-11-15 |
64.2453 USDT |
26,409.0310 XMR |
65.0079 USDT |
62.0441 USDT |
65.9010 USDT |
62.1165 USDT |
| 2019-11-14 |
64.7751 USDT |
28,900.4590 XMR |
65.2945 USDT |
63.7419 USDT |
65.5980 USDT |
65.1465 USDT |
| 2019-11-13 |
63.9569 USDT |
15,764.4890 XMR |
62.2500 USDT |
61.8431 USDT |
65.4444 USDT |
65.3716 USDT |
| 2019-11-12 |
62.9499 USDT |
14,611.1670 XMR |
61.7842 USDT |
61.4827 USDT |
65.8100 USDT |
61.9207 USDT |
| 2019-11-11 |
62.6157 USDT |
8,504.9580 XMR |
63.7109 USDT |
60.9072 USDT |
63.8479 USDT |
61.8081 USDT |