Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
360.4774 USDT |
23,209.5587 XMR |
351.9300 USDT |
347.9600 USDT |
352.2500 USDT |
362.3100 USDT |
| 2025-05-20 |
347.7064 USDT |
38,034.2986 XMR |
342.5600 USDT |
342.4100 USDT |
344.1600 USDT |
347.5000 USDT |
| 2025-05-19 |
342.7778 USDT |
59,605.5785 XMR |
337.3900 USDT |
335.7000 USDT |
339.0000 USDT |
343.6700 USDT |
| 2025-05-18 |
341.5822 USDT |
33,662.9963 XMR |
336.6400 USDT |
335.0000 USDT |
337.4400 USDT |
338.4400 USDT |
| 2025-05-17 |
335.9397 USDT |
33,964.1172 XMR |
334.0100 USDT |
331.6300 USDT |
334.3900 USDT |
334.9200 USDT |
| 2025-05-16 |
339.0257 USDT |
40,053.8999 XMR |
335.4200 USDT |
331.3000 USDT |
335.5600 USDT |
335.0100 USDT |
| 2025-05-15 |
343.4063 USDT |
33,141.9165 XMR |
339.7500 USDT |
335.8000 USDT |
342.7000 USDT |
341.4600 USDT |
| 2025-05-14 |
341.9266 USDT |
44,309.2472 XMR |
341.4500 USDT |
335.5300 USDT |
341.6000 USDT |
346.3800 USDT |
| 2025-05-13 |
338.2644 USDT |
34,077.8412 XMR |
336.7000 USDT |
330.2600 USDT |
335.3900 USDT |
342.3700 USDT |
| 2025-05-12 |
339.3603 USDT |
61,813.6218 XMR |
331.7900 USDT |
330.5300 USDT |
334.7000 USDT |
336.7100 USDT |
| 2025-05-11 |
328.8486 USDT |
46,447.5782 XMR |
325.5200 USDT |
317.3700 USDT |
323.2600 USDT |
338.9900 USDT |
| 2025-05-10 |
315.5743 USDT |
14,981.5485 XMR |
317.3000 USDT |
309.2800 USDT |
312.9000 USDT |
317.5800 USDT |
| 2025-05-09 |
300.5785 USDT |
26,751.8798 XMR |
298.6800 USDT |
295.4500 USDT |
298.7300 USDT |
303.8100 USDT |
| 2025-05-08 |
288.0173 USDT |
24,285.9449 XMR |
283.1700 USDT |
280.5600 USDT |
282.3000 USDT |
298.0600 USDT |
| 2025-05-07 |
284.3705 USDT |
59,836.6425 XMR |
287.6000 USDT |
276.4500 USDT |
281.2000 USDT |
282.2600 USDT |
| 2025-05-06 |
284.3635 USDT |
62,973.1211 XMR |
282.0600 USDT |
273.4000 USDT |
277.8600 USDT |
287.2000 USDT |
| 2025-05-05 |
275.8545 USDT |
43,933.9246 XMR |
280.1500 USDT |
268.9100 USDT |
274.4700 USDT |
278.6100 USDT |
| 2025-05-04 |
274.1131 USDT |
53,031.5389 XMR |
278.0000 USDT |
264.5300 USDT |
271.1700 USDT |
277.8500 USDT |
| 2025-05-03 |
277.0355 USDT |
53,056.6893 XMR |
281.9000 USDT |
269.3400 USDT |
273.9500 USDT |
276.5200 USDT |
| 2025-05-02 |
282.6251 USDT |
56,448.9010 XMR |
270.8100 USDT |
269.2300 USDT |
273.8800 USDT |
284.4200 USDT |
| 2025-05-01 |
282.2678 USDT |
19,571.4859 XMR |
280.2300 USDT |
277.2100 USDT |
279.2500 USDT |
278.7700 USDT |
| 2025-04-30 |
271.6721 USDT |
5,123.4715 XMR |
269.7100 USDT |
269.1300 USDT |
273.9400 USDT |
273.3600 USDT |
| 2025-04-29 |
268.1601 USDT |
12,854.4441 XMR |
258.0800 USDT |
256.0800 USDT |
265.2200 USDT |
277.4100 USDT |
| 2025-04-28 |
278.0178 USDT |
76,330.1450 XMR |
232.3300 USDT |
231.3100 USDT |
238.1600 USDT |
262.5200 USDT |
| 2025-04-27 |
229.6115 USDT |
13,852.2075 XMR |
230.3300 USDT |
226.9400 USDT |
227.9500 USDT |
228.0000 USDT |
| 2025-04-26 |
228.3385 USDT |
18,026.2898 XMR |
227.6200 USDT |
226.3000 USDT |
227.5300 USDT |
228.7400 USDT |
| 2025-04-25 |
228.7776 USDT |
33,324.6221 XMR |
226.9400 USDT |
225.6600 USDT |
227.5800 USDT |
228.9400 USDT |
| 2025-04-24 |
225.6079 USDT |
31,405.5470 XMR |
229.7600 USDT |
220.9700 USDT |
223.1000 USDT |
226.1900 USDT |
| 2025-04-23 |
227.3154 USDT |
51,560.9799 XMR |
226.4900 USDT |
224.5900 USDT |
226.5800 USDT |
228.3100 USDT |
| 2025-04-22 |
219.1386 USDT |
70,758.9840 XMR |
215.5900 USDT |
214.7300 USDT |
215.8100 USDT |
224.9800 USDT |
| 2025-04-21 |
215.2937 USDT |
54,013.2006 XMR |
214.1100 USDT |
212.4600 USDT |
214.8400 USDT |
214.6200 USDT |
| 2025-04-20 |
216.2069 USDT |
25,668.5862 XMR |
215.9500 USDT |
213.3600 USDT |
214.4800 USDT |
216.6600 USDT |
| 2025-04-19 |
213.8506 USDT |
36,487.4153 XMR |
215.3500 USDT |
209.7000 USDT |
211.9200 USDT |
214.5800 USDT |
| 2025-04-18 |
217.3976 USDT |
33,714.9035 XMR |
217.1500 USDT |
214.7300 USDT |
215.7600 USDT |
215.7000 USDT |
| 2025-04-17 |
217.1106 USDT |
39,635.9326 XMR |
218.3200 USDT |
213.3600 USDT |
216.3300 USDT |
217.1500 USDT |
| 2025-04-16 |
217.5847 USDT |
58,642.5697 XMR |
215.4000 USDT |
214.6600 USDT |
217.1200 USDT |
217.1000 USDT |
| 2025-04-15 |
214.1165 USDT |
33,033.0547 XMR |
214.9800 USDT |
210.7000 USDT |
211.9200 USDT |
215.3700 USDT |
| 2025-04-14 |
207.5174 USDT |
15,665.4375 XMR |
203.7500 USDT |
203.6800 USDT |
204.8700 USDT |
209.6500 USDT |
| 2025-04-13 |
208.6499 USDT |
27,720.6942 XMR |
207.6300 USDT |
205.4900 USDT |
207.1700 USDT |
207.5300 USDT |
| 2025-04-12 |
208.2034 USDT |
11,243.1893 XMR |
206.8500 USDT |
205.5700 USDT |
207.2700 USDT |
207.7300 USDT |
| 2025-04-11 |
202.5368 USDT |
19,116.7762 XMR |
201.1600 USDT |
200.0700 USDT |
201.7700 USDT |
202.0600 USDT |
| 2025-04-10 |
202.3615 USDT |
60,434.9952 XMR |
202.7500 USDT |
198.7200 USDT |
200.7000 USDT |
201.1500 USDT |
| 2025-04-09 |
195.2991 USDT |
62,792.8926 XMR |
194.5200 USDT |
192.4800 USDT |
195.1900 USDT |
195.5000 USDT |
| 2025-04-08 |
204.1425 USDT |
47,885.2290 XMR |
203.8600 USDT |
196.4300 USDT |
198.6700 USDT |
197.8200 USDT |
| 2025-04-07 |
195.0931 USDT |
67,289.3346 XMR |
199.3800 USDT |
185.0800 USDT |
190.8900 USDT |
195.4000 USDT |
| 2025-04-06 |
215.0199 USDT |
8,746.6719 XMR |
213.2800 USDT |
213.1600 USDT |
214.0900 USDT |
214.7600 USDT |
| 2025-04-05 |
217.0226 USDT |
17,212.3487 XMR |
215.0900 USDT |
214.1500 USDT |
217.3500 USDT |
216.6600 USDT |
| 2025-04-04 |
215.6387 USDT |
52,906.0693 XMR |
215.2800 USDT |
212.6400 USDT |
215.3700 USDT |
215.0100 USDT |
| 2025-04-03 |
213.2003 USDT |
56,976.8908 XMR |
214.2900 USDT |
207.3200 USDT |
209.5600 USDT |
214.4900 USDT |
| 2025-04-02 |
217.1105 USDT |
29,235.9877 XMR |
217.0900 USDT |
213.9300 USDT |
215.4100 USDT |
220.3000 USDT |