Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-20 |
264.0326 USDT |
3,628.8984 XMR |
261.1700 USDT |
254.8000 USDT |
258.9700 USDT |
258.0700 USDT |
| 2025-08-19 |
273.2292 USDT |
5,152.3596 XMR |
277.7200 USDT |
267.4400 USDT |
268.9000 USDT |
268.6100 USDT |
| 2025-08-18 |
270.2158 USDT |
6,424.6943 XMR |
267.9200 USDT |
263.6500 USDT |
269.5200 USDT |
274.2100 USDT |
| 2025-08-17 |
264.8492 USDT |
12,188.8321 XMR |
251.6500 USDT |
250.9900 USDT |
253.7500 USDT |
267.7700 USDT |
| 2025-08-16 |
241.3668 USDT |
125.3474 XMR |
242.9500 USDT |
240.0000 USDT |
242.1000 USDT |
240.9100 USDT |
| 2025-08-15 |
253.2417 USDT |
575.0430 XMR |
251.6000 USDT |
250.3400 USDT |
251.8800 USDT |
252.6900 USDT |
| 2025-08-14 |
255.8595 USDT |
5,034.0330 XMR |
253.2400 USDT |
251.0000 USDT |
252.6300 USDT |
253.3100 USDT |
| 2025-08-13 |
252.0718 USDT |
6,490.4716 XMR |
253.6500 USDT |
245.2200 USDT |
248.2700 USDT |
255.7100 USDT |
| 2025-08-12 |
257.0147 USDT |
47,415.6876 XMR |
266.8200 USDT |
244.4000 USDT |
256.1600 USDT |
256.6200 USDT |
| 2025-08-11 |
269.9242 USDT |
52,728.7517 XMR |
268.2700 USDT |
264.0700 USDT |
266.3900 USDT |
274.4800 USDT |
| 2025-08-10 |
272.6989 USDT |
38,056.7762 XMR |
273.5000 USDT |
262.4800 USDT |
266.7000 USDT |
263.8700 USDT |
| 2025-08-09 |
275.8355 USDT |
12,395.5234 XMR |
273.4300 USDT |
269.1300 USDT |
271.8200 USDT |
282.9200 USDT |
| 2025-08-08 |
266.4749 USDT |
85,694.9819 XMR |
266.7400 USDT |
255.4200 USDT |
259.2300 USDT |
270.9000 USDT |
| 2025-08-07 |
268.3227 USDT |
23,888.6232 XMR |
285.1700 USDT |
246.6200 USDT |
260.7700 USDT |
252.2900 USDT |
| 2025-08-06 |
289.7707 USDT |
4,899.9001 XMR |
291.6100 USDT |
283.2100 USDT |
287.2100 USDT |
284.7100 USDT |
| 2025-08-05 |
298.5093 USDT |
11,177.1243 XMR |
304.3600 USDT |
287.6800 USDT |
290.5300 USDT |
292.5500 USDT |
| 2025-08-04 |
307.8728 USDT |
23,113.2126 XMR |
302.4900 USDT |
302.1800 USDT |
304.8100 USDT |
309.4400 USDT |
| 2025-08-03 |
297.6014 USDT |
13,573.5465 XMR |
294.8300 USDT |
293.5200 USDT |
295.3000 USDT |
299.0800 USDT |
| 2025-08-02 |
295.4221 USDT |
15,714.7910 XMR |
297.1000 USDT |
291.3100 USDT |
294.5000 USDT |
292.7000 USDT |
| 2025-08-01 |
305.1258 USDT |
51,937.9254 XMR |
306.0300 USDT |
299.7800 USDT |
302.4400 USDT |
301.9600 USDT |
| 2025-07-31 |
310.7464 USDT |
49,172.5134 XMR |
308.7500 USDT |
303.1000 USDT |
305.5200 USDT |
305.8000 USDT |
| 2025-07-30 |
310.5894 USDT |
57,305.4002 XMR |
313.8000 USDT |
302.9300 USDT |
305.2700 USDT |
308.9700 USDT |
| 2025-07-29 |
319.0977 USDT |
65,023.4227 XMR |
314.9700 USDT |
314.5500 USDT |
316.7400 USDT |
319.1400 USDT |
| 2025-07-28 |
324.5281 USDT |
74,291.1699 XMR |
325.3500 USDT |
318.6400 USDT |
320.4000 USDT |
319.4600 USDT |
| 2025-07-27 |
323.3949 USDT |
55,000.7587 XMR |
321.3800 USDT |
320.0600 USDT |
322.3000 USDT |
324.7200 USDT |
| 2025-07-26 |
324.6510 USDT |
36,763.2199 XMR |
321.9800 USDT |
321.1100 USDT |
323.2400 USDT |
321.7200 USDT |
| 2025-07-25 |
327.9095 USDT |
133,405.0027 XMR |
327.0000 USDT |
318.8300 USDT |
322.0200 USDT |
319.7900 USDT |
| 2025-07-24 |
319.9949 USDT |
78,070.8784 XMR |
313.9700 USDT |
309.7800 USDT |
313.1500 USDT |
327.9900 USDT |
| 2025-07-23 |
321.9934 USDT |
61,570.9103 XMR |
325.3500 USDT |
315.3300 USDT |
317.4400 USDT |
316.0000 USDT |
| 2025-07-22 |
321.3470 USDT |
74,745.0501 XMR |
319.4400 USDT |
314.4500 USDT |
318.4000 USDT |
325.2100 USDT |
| 2025-07-21 |
324.1190 USDT |
67,239.4182 XMR |
324.8200 USDT |
312.1800 USDT |
316.0700 USDT |
312.5200 USDT |
| 2025-07-20 |
326.2203 USDT |
37,427.2000 XMR |
322.6300 USDT |
322.4500 USDT |
324.7900 USDT |
325.6600 USDT |
| 2025-07-19 |
323.6786 USDT |
21,304.2887 XMR |
321.1700 USDT |
317.4200 USDT |
319.5900 USDT |
326.2300 USDT |
| 2025-07-18 |
336.7415 USDT |
31,950.4147 XMR |
336.9800 USDT |
333.5900 USDT |
335.8400 USDT |
334.3800 USDT |
| 2025-07-17 |
337.1551 USDT |
30,038.5089 XMR |
330.9800 USDT |
330.9800 USDT |
334.0000 USDT |
343.2600 USDT |
| 2025-07-16 |
333.9493 USDT |
36,891.7650 XMR |
333.9200 USDT |
329.8000 USDT |
333.4200 USDT |
332.9300 USDT |
| 2025-07-15 |
336.6097 USDT |
112,275.9502 XMR |
344.4500 USDT |
331.7800 USDT |
335.1200 USDT |
334.0100 USDT |
| 2025-07-14 |
346.0859 USDT |
125,685.8287 XMR |
335.9700 USDT |
335.5800 USDT |
337.8600 USDT |
343.4200 USDT |
| 2025-07-13 |
336.6262 USDT |
38,987.5195 XMR |
332.3900 USDT |
329.5700 USDT |
333.6300 USDT |
339.9900 USDT |
| 2025-07-12 |
332.8045 USDT |
15,157.9353 XMR |
330.3900 USDT |
330.1900 USDT |
332.5900 USDT |
333.2700 USDT |
| 2025-07-11 |
327.6726 USDT |
79,059.8693 XMR |
325.4700 USDT |
323.9900 USDT |
326.4800 USDT |
324.9700 USDT |
| 2025-07-10 |
325.3712 USDT |
48,248.1832 XMR |
325.2900 USDT |
320.1200 USDT |
323.1600 USDT |
322.0100 USDT |
| 2025-07-09 |
319.5301 USDT |
75,640.9884 XMR |
316.7800 USDT |
313.7000 USDT |
315.4400 USDT |
321.9900 USDT |
| 2025-07-08 |
314.5489 USDT |
51,914.3722 XMR |
316.0000 USDT |
309.5300 USDT |
312.2900 USDT |
311.7800 USDT |
| 2025-07-07 |
319.0712 USDT |
56,997.2189 XMR |
318.8700 USDT |
313.0900 USDT |
316.0800 USDT |
316.3200 USDT |
| 2025-07-06 |
314.7004 USDT |
3,227.2778 XMR |
316.4600 USDT |
312.7600 USDT |
314.1400 USDT |
314.5400 USDT |
| 2025-07-05 |
313.0541 USDT |
14,747.6062 XMR |
313.3000 USDT |
310.0500 USDT |
312.6100 USDT |
312.7100 USDT |
| 2025-07-04 |
317.7564 USDT |
45,989.3967 XMR |
320.1300 USDT |
306.0000 USDT |
314.9600 USDT |
315.5200 USDT |
| 2025-07-03 |
323.5466 USDT |
67,227.1485 XMR |
321.5500 USDT |
315.0800 USDT |
318.3100 USDT |
318.1100 USDT |
| 2025-07-02 |
319.0528 USDT |
56,282.9406 XMR |
310.6500 USDT |
309.6800 USDT |
311.8100 USDT |
322.7200 USDT |