Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
405.0629 USDT |
6,809.7497 XMR |
402.6200 USDT |
401.9000 USDT |
405.1400 USDT |
403.7800 USDT |
| 2025-12-04 |
404.8485 USDT |
54,297.9223 XMR |
407.6900 USDT |
400.0100 USDT |
401.2700 USDT |
402.3600 USDT |
| 2025-12-03 |
405.9974 USDT |
115,079.8986 XMR |
398.0100 USDT |
392.7500 USDT |
400.8100 USDT |
410.5300 USDT |
| 2025-12-02 |
395.0051 USDT |
77,348.7883 XMR |
405.9300 USDT |
386.0200 USDT |
390.9100 USDT |
398.6000 USDT |
| 2025-12-01 |
423.3617 USDT |
53,549.1322 XMR |
435.2800 USDT |
406.9500 USDT |
419.8600 USDT |
420.5600 USDT |
| 2025-11-30 |
415.6023 USDT |
20,539.5347 XMR |
412.9900 USDT |
412.4100 USDT |
415.3000 USDT |
419.1200 USDT |
| 2025-11-29 |
412.1650 USDT |
48,731.1817 XMR |
411.3000 USDT |
407.6900 USDT |
410.2300 USDT |
411.3100 USDT |
| 2025-11-28 |
409.0835 USDT |
72,943.0706 XMR |
407.0100 USDT |
401.0600 USDT |
405.7600 USDT |
411.3600 USDT |
| 2025-11-27 |
396.1215 USDT |
83,668.1506 XMR |
399.2700 USDT |
390.0800 USDT |
392.9000 USDT |
396.7600 USDT |
| 2025-11-26 |
397.8337 USDT |
100,974.8232 XMR |
389.0000 USDT |
387.5500 USDT |
390.6000 USDT |
399.2700 USDT |
| 2025-11-25 |
386.4362 USDT |
81,907.2295 XMR |
387.1600 USDT |
370.3000 USDT |
377.0600 USDT |
383.2400 USDT |
| 2025-11-24 |
386.4771 USDT |
51,696.8101 XMR |
389.9600 USDT |
380.6600 USDT |
385.0000 USDT |
385.7600 USDT |
| 2025-11-23 |
389.7272 USDT |
34,220.6470 XMR |
371.0200 USDT |
368.5900 USDT |
372.1500 USDT |
402.7100 USDT |
| 2025-11-22 |
348.2334 USDT |
23,887.2491 XMR |
335.6600 USDT |
335.2200 USDT |
339.9500 USDT |
347.8100 USDT |
| 2025-11-21 |
335.0242 USDT |
110,775.3237 XMR |
330.7600 USDT |
322.0000 USDT |
330.6600 USDT |
335.7400 USDT |
| 2025-11-20 |
359.5070 USDT |
97,352.3582 XMR |
368.4400 USDT |
337.5200 USDT |
341.0800 USDT |
343.4000 USDT |
| 2025-11-19 |
370.5668 USDT |
81,736.9361 XMR |
396.4800 USDT |
353.2500 USDT |
362.2500 USDT |
368.4400 USDT |
| 2025-11-18 |
405.8612 USDT |
82,155.5061 XMR |
406.1200 USDT |
392.7700 USDT |
400.3900 USDT |
407.3200 USDT |
| 2025-11-17 |
403.6513 USDT |
40,290.0111 XMR |
407.4700 USDT |
392.7200 USDT |
397.5200 USDT |
414.0400 USDT |
| 2025-11-16 |
409.6302 USDT |
49,558.9877 XMR |
418.4300 USDT |
383.1100 USDT |
394.0200 USDT |
394.2400 USDT |
| 2025-11-15 |
418.7480 USDT |
43,047.8181 XMR |
393.5300 USDT |
393.4600 USDT |
401.3200 USDT |
433.6000 USDT |
| 2025-11-14 |
389.1740 USDT |
75,161.6207 XMR |
386.6300 USDT |
378.1800 USDT |
385.4300 USDT |
394.7800 USDT |
| 2025-11-13 |
377.9737 USDT |
52,597.2954 XMR |
383.9100 USDT |
371.9700 USDT |
376.5200 USDT |
386.4000 USDT |
| 2025-11-12 |
382.8718 USDT |
48,891.9371 XMR |
368.5500 USDT |
366.9000 USDT |
371.9100 USDT |
388.7700 USDT |
| 2025-11-11 |
379.4020 USDT |
60,220.4283 XMR |
387.3800 USDT |
361.2300 USDT |
373.7600 USDT |
368.4600 USDT |
| 2025-11-10 |
407.8928 USDT |
51,805.3176 XMR |
417.6800 USDT |
377.6700 USDT |
388.8200 USDT |
383.4400 USDT |
| 2025-11-09 |
413.3266 USDT |
21,715.1701 XMR |
366.9300 USDT |
366.3300 USDT |
375.0000 USDT |
421.3400 USDT |
| 2025-11-08 |
364.3367 USDT |
15,052.2873 XMR |
367.7800 USDT |
356.6000 USDT |
362.8800 USDT |
365.9900 USDT |
| 2025-11-07 |
365.7025 USDT |
55,962.0262 XMR |
365.5500 USDT |
354.7600 USDT |
361.3600 USDT |
367.7200 USDT |
| 2025-11-06 |
350.0208 USDT |
60,336.0341 XMR |
343.7200 USDT |
339.6900 USDT |
345.5900 USDT |
354.9300 USDT |
| 2025-11-05 |
340.6364 USDT |
74,773.0491 XMR |
339.3700 USDT |
326.4400 USDT |
335.4900 USDT |
369.3100 USDT |
| 2025-11-04 |
342.7558 USDT |
12,807.0532 XMR |
345.3400 USDT |
339.1000 USDT |
343.7000 USDT |
343.8200 USDT |
| 2025-11-03 |
343.5226 USDT |
144,081.5334 XMR |
344.3900 USDT |
330.9000 USDT |
336.4500 USDT |
345.3400 USDT |
| 2025-11-02 |
350.5249 USDT |
56,534.5037 XMR |
348.4200 USDT |
340.0600 USDT |
342.7800 USDT |
351.6000 USDT |
| 2025-11-01 |
341.7665 USDT |
35,604.3981 XMR |
335.2100 USDT |
331.5600 USDT |
334.2700 USDT |
342.6500 USDT |
| 2025-10-31 |
322.8423 USDT |
54,872.3221 XMR |
322.8500 USDT |
319.0000 USDT |
321.6300 USDT |
324.9000 USDT |
| 2025-10-30 |
327.6568 USDT |
128,329.7078 XMR |
337.0300 USDT |
320.0000 USDT |
322.1900 USDT |
321.9300 USDT |
| 2025-10-29 |
339.0847 USDT |
88,101.6719 XMR |
335.3100 USDT |
331.1300 USDT |
333.6100 USDT |
337.8000 USDT |
| 2025-10-28 |
342.2325 USDT |
53,860.0773 XMR |
341.3200 USDT |
337.1000 USDT |
338.8500 USDT |
338.3400 USDT |
| 2025-10-27 |
348.7289 USDT |
9,968.4376 XMR |
348.1600 USDT |
346.3200 USDT |
350.1900 USDT |
348.8800 USDT |
| 2025-10-26 |
335.4157 USDT |
1,509.4005 XMR |
333.8600 USDT |
333.5700 USDT |
337.0000 USDT |
336.5900 USDT |
| 2025-10-25 |
330.0783 USDT |
53,973.2026 XMR |
327.1100 USDT |
323.3400 USDT |
325.0400 USDT |
333.8900 USDT |
| 2025-10-24 |
326.6452 USDT |
92,237.3912 XMR |
323.1500 USDT |
321.7900 USDT |
324.2900 USDT |
326.8900 USDT |
| 2025-10-23 |
323.9960 USDT |
111,403.3921 XMR |
312.8500 USDT |
311.1500 USDT |
313.1200 USDT |
321.8600 USDT |
| 2025-10-22 |
308.4937 USDT |
99,396.1692 XMR |
304.7200 USDT |
304.6400 USDT |
306.0300 USDT |
305.9300 USDT |
| 2025-10-21 |
307.9231 USDT |
3,127.4628 XMR |
310.0800 USDT |
306.2800 USDT |
310.5800 USDT |
307.7000 USDT |
| 2025-10-20 |
313.5054 USDT |
27,085.7175 XMR |
315.9600 USDT |
309.8400 USDT |
313.7000 USDT |
315.4400 USDT |
| 2025-10-19 |
315.8617 USDT |
118,620.9810 XMR |
311.1700 USDT |
307.7800 USDT |
311.0300 USDT |
315.9300 USDT |
| 2025-10-18 |
298.9069 USDT |
100,035.0485 XMR |
292.1800 USDT |
289.7700 USDT |
292.0200 USDT |
307.7300 USDT |
| 2025-10-17 |
294.3308 USDT |
106,210.8690 XMR |
303.0400 USDT |
283.1800 USDT |
289.6500 USDT |
294.9900 USDT |