Identifier on HitBTC: XMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-14 |
43.5270 USDT |
8,571.3970 XMR |
42.4400 USDT |
42.4300 USDT |
45.7100 USDT |
45.0600 USDT |
| 2019-01-13 |
43.6178 USDT |
9,620.4810 XMR |
44.3100 USDT |
42.0400 USDT |
44.8400 USDT |
42.3900 USDT |
| 2019-01-12 |
44.4524 USDT |
6,495.1520 XMR |
45.0800 USDT |
44.0000 USDT |
45.2800 USDT |
44.3200 USDT |
| 2019-01-11 |
45.1030 USDT |
8,521.2420 XMR |
44.5200 USDT |
44.0500 USDT |
46.0000 USDT |
45.0800 USDT |
| 2019-01-10 |
47.7045 USDT |
6,571.1520 XMR |
51.6800 USDT |
43.4200 USDT |
52.6600 USDT |
44.4700 USDT |
| 2019-01-09 |
52.6297 USDT |
6,712.0310 XMR |
52.3100 USDT |
51.1500 USDT |
53.8100 USDT |
51.6600 USDT |
| 2019-01-08 |
52.5672 USDT |
6,923.4350 XMR |
52.4400 USDT |
51.7900 USDT |
54.3000 USDT |
52.3000 USDT |
| 2019-01-07 |
52.5849 USDT |
6,731.1430 XMR |
54.2100 USDT |
51.4800 USDT |
54.8100 USDT |
52.4000 USDT |
| 2019-01-06 |
50.6055 USDT |
7,124.1990 XMR |
49.1200 USDT |
48.9200 USDT |
54.3600 USDT |
54.1500 USDT |
| 2019-01-05 |
49.7477 USDT |
7,615.2750 XMR |
49.6100 USDT |
49.0200 USDT |
50.7600 USDT |
49.0400 USDT |
| 2019-01-04 |
49.2804 USDT |
9,153.9910 XMR |
48.9700 USDT |
48.5100 USDT |
50.2200 USDT |
49.6300 USDT |
| 2019-01-03 |
49.7335 USDT |
3,901.3500 XMR |
51.3300 USDT |
48.6100 USDT |
51.5700 USDT |
48.9900 USDT |
| 2019-01-02 |
49.8666 USDT |
10,161.8990 XMR |
47.6600 USDT |
47.2300 USDT |
52.9700 USDT |
51.3600 USDT |
| 2019-01-01 |
45.9704 USDT |
6,615.2350 XMR |
45.7700 USDT |
45.2400 USDT |
47.7700 USDT |
47.6600 USDT |
| 2018-12-31 |
46.7065 USDT |
4,757.2750 XMR |
47.5500 USDT |
44.7300 USDT |
47.8600 USDT |
45.8300 USDT |
| 2018-12-30 |
47.5758 USDT |
1,957.8980 XMR |
46.8300 USDT |
46.5000 USDT |
48.1800 USDT |
47.6200 USDT |
| 2018-12-29 |
48.1375 USDT |
7,933.7670 XMR |
49.0900 USDT |
46.8100 USDT |
49.5400 USDT |
46.8100 USDT |
| 2018-12-28 |
47.3176 USDT |
7,042.6120 XMR |
44.3100 USDT |
43.4800 USDT |
55.0000 USDT |
49.1300 USDT |
| 2018-12-27 |
46.2887 USDT |
9,955.4560 XMR |
49.0800 USDT |
43.3900 USDT |
49.1900 USDT |
44.3900 USDT |
| 2018-12-26 |
49.5159 USDT |
10,568.8130 XMR |
50.5300 USDT |
47.0400 USDT |
52.4800 USDT |
49.0800 USDT |
| 2018-12-25 |
50.5070 USDT |
10,189.6150 XMR |
56.0400 USDT |
47.8800 USDT |
56.1100 USDT |
50.5100 USDT |
| 2018-12-24 |
56.7420 USDT |
9,768.2880 XMR |
53.2300 USDT |
53.2300 USDT |
58.3000 USDT |
56.0400 USDT |
| 2018-12-23 |
53.2682 USDT |
3,697.9300 XMR |
51.8000 USDT |
51.5300 USDT |
54.6100 USDT |
53.2000 USDT |
| 2018-12-22 |
51.2214 USDT |
3,141.0820 XMR |
52.5000 USDT |
49.9300 USDT |
53.0000 USDT |
51.8500 USDT |
| 2018-12-21 |
53.7630 USDT |
5,189.7970 XMR |
55.2700 USDT |
50.8500 USDT |
56.5800 USDT |
52.3900 USDT |
| 2018-12-20 |
51.5316 USDT |
4,421.6470 XMR |
46.2000 USDT |
45.9700 USDT |
55.7000 USDT |
55.4700 USDT |
| 2018-12-19 |
48.5087 USDT |
6,242.8910 XMR |
47.4200 USDT |
45.9400 USDT |
51.3700 USDT |
46.3800 USDT |
| 2018-12-18 |
44.9875 USDT |
8,451.4010 XMR |
44.5300 USDT |
43.6800 USDT |
48.5300 USDT |
47.1900 USDT |
| 2018-12-17 |
42.0163 USDT |
12,408.6320 XMR |
40.0200 USDT |
39.9600 USDT |
45.8400 USDT |
44.4800 USDT |
| 2018-12-16 |
40.5725 USDT |
14,746.7830 XMR |
39.4800 USDT |
39.4500 USDT |
41.3900 USDT |
40.0200 USDT |
| 2018-12-15 |
39.4498 USDT |
6,280.0600 XMR |
39.8800 USDT |
38.8300 USDT |
40.3700 USDT |
39.4800 USDT |
| 2018-12-14 |
42.3082 USDT |
6,126.4230 XMR |
41.7600 USDT |
39.6000 USDT |
43.3400 USDT |
39.9600 USDT |
| 2018-12-13 |
43.3893 USDT |
8,914.0460 XMR |
44.9300 USDT |
41.2900 USDT |
45.1100 USDT |
41.6900 USDT |
| 2018-12-12 |
45.0300 USDT |
9,735.9860 XMR |
43.9800 USDT |
43.7900 USDT |
46.3200 USDT |
44.9100 USDT |
| 2018-12-11 |
44.6247 USDT |
7,884.6650 XMR |
45.4700 USDT |
43.5200 USDT |
45.8600 USDT |
43.9600 USDT |
| 2018-12-10 |
46.6474 USDT |
897.1480 XMR |
48.5300 USDT |
44.8900 USDT |
49.2400 USDT |
45.4700 USDT |
| 2018-12-09 |
48.4194 USDT |
752.8910 XMR |
46.4900 USDT |
46.1800 USDT |
50.3300 USDT |
48.6500 USDT |
| 2018-12-08 |
48.0694 USDT |
2,564.7320 XMR |
47.8600 USDT |
44.2400 USDT |
50.0100 USDT |
46.4900 USDT |
| 2018-12-07 |
45.6965 USDT |
8,547.8820 XMR |
46.9300 USDT |
43.6300 USDT |
48.0800 USDT |
47.5500 USDT |
| 2018-12-06 |
51.4492 USDT |
10,860.6160 XMR |
53.3200 USDT |
46.9400 USDT |
53.9100 USDT |
46.9700 USDT |
| 2018-12-05 |
56.1835 USDT |
7,445.5550 XMR |
58.4500 USDT |
52.9100 USDT |
58.7200 USDT |
53.2500 USDT |
| 2018-12-04 |
57.9952 USDT |
5,305.8240 XMR |
56.6100 USDT |
55.5400 USDT |
60.6500 USDT |
58.4600 USDT |
| 2018-12-03 |
57.4460 USDT |
8,251.0200 XMR |
60.1200 USDT |
54.8100 USDT |
60.4200 USDT |
56.5900 USDT |
| 2018-12-02 |
60.7469 USDT |
1,591.6230 XMR |
60.3500 USDT |
59.1400 USDT |
62.6600 USDT |
60.0300 USDT |
| 2018-12-01 |
59.6991 USDT |
2,301.7220 XMR |
58.7300 USDT |
57.8200 USDT |
61.8900 USDT |
60.4800 USDT |
| 2018-11-30 |
59.9908 USDT |
7,330.5690 XMR |
61.7000 USDT |
56.5300 USDT |
62.4900 USDT |
58.8200 USDT |
| 2018-11-29 |
62.3991 USDT |
5,964.8560 XMR |
63.8200 USDT |
59.6900 USDT |
65.3000 USDT |
61.7000 USDT |
| 2018-11-28 |
61.9234 USDT |
9,875.9000 XMR |
58.3400 USDT |
58.2900 USDT |
65.7800 USDT |
63.7600 USDT |
| 2018-11-27 |
55.2731 USDT |
8,775.4760 XMR |
54.4900 USDT |
52.9000 USDT |
59.8700 USDT |
58.2900 USDT |
| 2018-11-26 |
56.9620 USDT |
8,050.3700 XMR |
59.4000 USDT |
53.4200 USDT |
60.9100 USDT |
54.5100 USDT |