Identifier on HitBTC: XMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-05 |
47.8593 USDT |
48,584.1750 XMR |
47.0669 USDT |
46.5471 USDT |
49.4033 USDT |
49.0473 USDT |
| 2019-03-04 |
47.2694 USDT |
16,109.7650 XMR |
48.7110 USDT |
46.0920 USDT |
49.1664 USDT |
47.1473 USDT |
| 2019-03-03 |
48.5211 USDT |
18,375.7990 XMR |
48.4727 USDT |
48.0701 USDT |
48.7377 USDT |
48.7082 USDT |
| 2019-03-02 |
48.0513 USDT |
12,873.5970 XMR |
48.2759 USDT |
47.6201 USDT |
48.4562 USDT |
48.3136 USDT |
| 2019-03-01 |
48.0682 USDT |
23,445.5240 XMR |
47.7493 USDT |
47.6814 USDT |
48.6257 USDT |
48.4222 USDT |
| 2019-02-28 |
48.2141 USDT |
15,038.8100 XMR |
48.6984 USDT |
47.7230 USDT |
48.9568 USDT |
47.7256 USDT |
| 2019-02-27 |
47.8912 USDT |
4,819.9790 XMR |
48.5240 USDT |
47.3000 USDT |
48.7101 USDT |
48.6268 USDT |
| 2019-02-26 |
48.0351 USDT |
15,385.3280 XMR |
48.4055 USDT |
47.5850 USDT |
48.8757 USDT |
47.8951 USDT |
| 2019-02-25 |
48.1601 USDT |
14,625.6220 XMR |
47.3422 USDT |
47.3376 USDT |
48.7799 USDT |
48.4755 USDT |
| 2019-02-24 |
51.8784 USDT |
17,330.6330 XMR |
53.5712 USDT |
47.7750 USDT |
55.4000 USDT |
48.0248 USDT |
| 2019-02-23 |
51.6528 USDT |
15,780.4860 XMR |
51.3240 USDT |
50.6001 USDT |
53.8527 USDT |
53.3101 USDT |
| 2019-02-22 |
50.8553 USDT |
14,935.3860 XMR |
49.6551 USDT |
49.6030 USDT |
51.4686 USDT |
51.3756 USDT |
| 2019-02-21 |
50.3403 USDT |
17,842.7710 XMR |
51.6048 USDT |
49.3317 USDT |
51.6335 USDT |
49.5159 USDT |
| 2019-02-20 |
50.9059 USDT |
10,049.3130 XMR |
51.6149 USDT |
49.9601 USDT |
52.1769 USDT |
51.3686 USDT |
| 2019-02-19 |
51.9962 USDT |
17,005.8510 XMR |
51.0532 USDT |
50.7301 USDT |
52.8852 USDT |
52.2790 USDT |
| 2019-02-18 |
49.3353 USDT |
16,707.2380 XMR |
47.7888 USDT |
47.6850 USDT |
51.9243 USDT |
51.0655 USDT |
| 2019-02-17 |
47.0427 USDT |
16,386.5000 XMR |
46.5977 USDT |
46.3989 USDT |
47.7864 USDT |
47.6887 USDT |
| 2019-02-16 |
47.4339 USDT |
19,548.0660 XMR |
47.0271 USDT |
46.6024 USDT |
48.3062 USDT |
46.6153 USDT |
| 2019-02-15 |
47.1995 USDT |
19,993.7020 XMR |
46.4147 USDT |
46.2312 USDT |
48.2600 USDT |
47.0250 USDT |
| 2019-02-14 |
47.3927 USDT |
23,413.1800 XMR |
48.9856 USDT |
45.6798 USDT |
49.3872 USDT |
46.5422 USDT |
| 2019-02-13 |
49.3620 USDT |
27,000.9460 XMR |
48.6744 USDT |
48.5764 USDT |
50.6536 USDT |
49.0341 USDT |
| 2019-02-12 |
48.0364 USDT |
17,154.1140 XMR |
47.9942 USDT |
47.2168 USDT |
49.1600 USDT |
48.6345 USDT |
| 2019-02-11 |
47.8830 USDT |
14,744.0390 XMR |
49.6100 USDT |
46.9156 USDT |
49.6261 USDT |
47.9296 USDT |
| 2019-02-10 |
48.0217 USDT |
20,604.4180 XMR |
48.3811 USDT |
46.8200 USDT |
49.7599 USDT |
49.6333 USDT |
| 2019-02-09 |
48.0945 USDT |
17,177.2440 XMR |
48.1512 USDT |
47.6959 USDT |
48.4000 USDT |
48.3557 USDT |
| 2019-02-08 |
45.5076 USDT |
12,816.2970 XMR |
43.2232 USDT |
43.1790 USDT |
49.6886 USDT |
48.0738 USDT |
| 2019-02-07 |
43.3212 USDT |
13,412.8210 XMR |
43.0478 USDT |
43.0116 USDT |
43.7809 USDT |
43.1758 USDT |
| 2019-02-06 |
42.7094 USDT |
15,460.8120 XMR |
43.3263 USDT |
42.2483 USDT |
43.4620 USDT |
43.0575 USDT |
| 2019-02-05 |
43.0832 USDT |
15,977.0770 XMR |
42.7876 USDT |
42.7250 USDT |
43.4759 USDT |
43.3026 USDT |
| 2019-02-04 |
42.6177 USDT |
20,376.8210 XMR |
42.9123 USDT |
42.1955 USDT |
43.0664 USDT |
42.7567 USDT |
| 2019-02-03 |
43.0214 USDT |
29,764.8210 XMR |
43.2149 USDT |
42.4113 USDT |
43.6746 USDT |
42.9234 USDT |
| 2019-02-02 |
42.9226 USDT |
20,045.6600 XMR |
43.5000 USDT |
41.7033 USDT |
43.7031 USDT |
43.1995 USDT |
| 2019-02-01 |
43.4705 USDT |
13,334.4270 XMR |
43.4200 USDT |
42.6663 USDT |
44.1229 USDT |
43.5247 USDT |
| 2019-01-31 |
43.5539 USDT |
11,322.9700 XMR |
43.8380 USDT |
43.0127 USDT |
44.3142 USDT |
43.3582 USDT |
| 2019-01-30 |
43.5972 USDT |
15,979.4910 XMR |
42.9226 USDT |
42.5342 USDT |
44.4448 USDT |
43.8494 USDT |
| 2019-01-29 |
42.9843 USDT |
23,088.3250 XMR |
43.2375 USDT |
42.3974 USDT |
43.7377 USDT |
42.9188 USDT |
| 2019-01-28 |
43.8310 USDT |
20,915.7060 XMR |
46.2548 USDT |
42.8809 USDT |
46.2600 USDT |
43.2458 USDT |
| 2019-01-27 |
45.5984 USDT |
11,606.4480 XMR |
45.4436 USDT |
44.9852 USDT |
46.3589 USDT |
46.2050 USDT |
| 2019-01-26 |
45.7387 USDT |
19,436.3310 XMR |
46.5313 USDT |
45.3902 USDT |
46.5394 USDT |
45.4465 USDT |
| 2019-01-25 |
45.7148 USDT |
7,634.2810 XMR |
45.4016 USDT |
44.7400 USDT |
46.7070 USDT |
46.6043 USDT |
| 2019-01-24 |
45.2064 USDT |
16,811.9370 XMR |
44.6200 USDT |
44.3500 USDT |
46.1300 USDT |
45.4405 USDT |
| 2019-01-23 |
45.1225 USDT |
18,349.2170 XMR |
45.6000 USDT |
44.3500 USDT |
45.7400 USDT |
44.5400 USDT |
| 2019-01-22 |
44.9902 USDT |
12,785.4860 XMR |
44.0800 USDT |
43.8800 USDT |
45.9900 USDT |
45.6200 USDT |
| 2019-01-21 |
43.8011 USDT |
15,469.3910 XMR |
43.5200 USDT |
43.2000 USDT |
44.2100 USDT |
43.9800 USDT |
| 2019-01-20 |
44.6590 USDT |
10,126.7330 XMR |
45.3900 USDT |
42.8800 USDT |
45.6300 USDT |
43.5300 USDT |
| 2019-01-19 |
45.1023 USDT |
9,574.3930 XMR |
44.4800 USDT |
44.4600 USDT |
45.9600 USDT |
45.4400 USDT |
| 2019-01-18 |
44.5772 USDT |
14,462.7380 XMR |
44.9000 USDT |
44.1600 USDT |
44.9300 USDT |
44.4000 USDT |
| 2019-01-17 |
44.9377 USDT |
9,951.6770 XMR |
45.5300 USDT |
44.1600 USDT |
45.7500 USDT |
44.8900 USDT |
| 2019-01-16 |
44.7767 USDT |
9,114.3470 XMR |
44.1000 USDT |
43.8500 USDT |
45.6400 USDT |
45.4400 USDT |
| 2019-01-15 |
44.9308 USDT |
10,482.7470 XMR |
45.0700 USDT |
43.6000 USDT |
45.8300 USDT |
44.2300 USDT |