Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
377.9845 USDT |
26,679.5009 XMR |
381.4700 USDT |
372.3900 USDT |
375.7400 USDT |
386.0500 USDT |
| 2026-05-22 |
384.3416 USDT |
32,256.5691 XMR |
393.4100 USDT |
377.6000 USDT |
381.9000 USDT |
382.2900 USDT |
| 2026-05-21 |
400.2741 USDT |
31,057.1351 XMR |
404.9500 USDT |
390.6400 USDT |
395.1600 USDT |
392.5300 USDT |
| 2026-05-20 |
398.1155 USDT |
33,704.3787 XMR |
399.6400 USDT |
390.1200 USDT |
396.0700 USDT |
405.5400 USDT |
| 2026-05-19 |
391.8195 USDT |
20,872.3466 XMR |
383.4800 USDT |
383.3200 USDT |
385.7400 USDT |
398.9600 USDT |
| 2026-05-18 |
385.3107 USDT |
40,864.8699 XMR |
390.6000 USDT |
377.1300 USDT |
384.2500 USDT |
383.2200 USDT |
| 2026-05-17 |
392.4862 USDT |
22,657.7871 XMR |
389.2500 USDT |
385.7000 USDT |
388.1000 USDT |
390.3900 USDT |
| 2026-05-16 |
382.1166 USDT |
23,894.7019 XMR |
382.2100 USDT |
374.0000 USDT |
377.0500 USDT |
389.2600 USDT |
| 2026-05-15 |
389.4586 USDT |
34,458.1461 XMR |
396.5100 USDT |
377.9900 USDT |
380.8200 USDT |
382.2100 USDT |
| 2026-05-14 |
400.0035 USDT |
40,466.8582 XMR |
398.0900 USDT |
392.3400 USDT |
396.2100 USDT |
396.4100 USDT |
| 2026-05-13 |
405.6257 USDT |
36,818.0692 XMR |
411.7500 USDT |
390.1100 USDT |
394.0200 USDT |
398.2500 USDT |
| 2026-05-12 |
406.6407 USDT |
24,706.1570 XMR |
416.9100 USDT |
395.5000 USDT |
399.6100 USDT |
411.7800 USDT |
| 2026-05-11 |
410.5134 USDT |
37,765.6477 XMR |
410.3200 USDT |
404.6500 USDT |
408.8300 USDT |
417.4500 USDT |
| 2026-05-10 |
408.2621 USDT |
34,789.4058 XMR |
410.4400 USDT |
402.0400 USDT |
405.3200 USDT |
409.9700 USDT |
| 2026-05-09 |
409.9975 USDT |
21,799.2199 XMR |
400.2900 USDT |
399.8000 USDT |
406.3900 USDT |
410.2600 USDT |
| 2026-05-08 |
398.2775 USDT |
39,871.8496 XMR |
399.8600 USDT |
388.0000 USDT |
391.7700 USDT |
401.2700 USDT |
| 2026-05-07 |
412.4626 USDT |
87,176.9756 XMR |
416.5300 USDT |
395.0900 USDT |
399.7200 USDT |
399.4500 USDT |
| 2026-05-06 |
419.8481 USDT |
40,628.2866 XMR |
412.9900 USDT |
403.7700 USDT |
407.5000 USDT |
416.6900 USDT |
| 2026-05-05 |
410.0206 USDT |
26,590.9313 XMR |
406.3700 USDT |
399.0400 USDT |
402.7200 USDT |
412.0200 USDT |
| 2026-05-04 |
394.8906 USDT |
54,020.3155 XMR |
392.1500 USDT |
385.2300 USDT |
389.6600 USDT |
407.0200 USDT |
| 2026-05-03 |
392.3027 USDT |
25,473.2703 XMR |
382.9700 USDT |
382.2600 USDT |
384.4900 USDT |
392.0000 USDT |
| 2026-05-02 |
384.6310 USDT |
13,755.6796 XMR |
379.7500 USDT |
379.1400 USDT |
381.6500 USDT |
383.0700 USDT |
| 2026-05-01 |
380.8326 USDT |
30,031.5304 XMR |
380.2100 USDT |
374.5000 USDT |
376.7000 USDT |
379.7200 USDT |
| 2026-04-30 |
377.9278 USDT |
16,156.4162 XMR |
376.6700 USDT |
374.2800 USDT |
376.7700 USDT |
380.8300 USDT |
| 2026-04-29 |
378.5980 USDT |
29,545.3512 XMR |
378.1800 USDT |
369.6500 USDT |
372.6900 USDT |
376.1500 USDT |
| 2026-04-28 |
379.1267 USDT |
16,869.7413 XMR |
380.1200 USDT |
373.0200 USDT |
377.2900 USDT |
378.1500 USDT |
| 2026-04-27 |
387.5369 USDT |
34,423.9334 XMR |
392.1900 USDT |
376.6200 USDT |
383.7900 USDT |
381.1500 USDT |
| 2026-04-26 |
389.8023 USDT |
29,768.5506 XMR |
372.7300 USDT |
371.3800 USDT |
374.4000 USDT |
393.4900 USDT |
| 2026-04-25 |
372.4741 USDT |
18,247.6058 XMR |
368.6100 USDT |
366.4000 USDT |
368.8800 USDT |
373.1000 USDT |
| 2026-04-24 |
377.1987 USDT |
44,482.4170 XMR |
379.7200 USDT |
366.3000 USDT |
368.5700 USDT |
368.5300 USDT |
| 2026-04-23 |
372.8298 USDT |
26,373.7014 XMR |
367.0300 USDT |
360.8100 USDT |
364.4000 USDT |
379.6200 USDT |
| 2026-04-22 |
380.7086 USDT |
36,760.7759 XMR |
386.0300 USDT |
367.0100 USDT |
374.7500 USDT |
367.0500 USDT |
| 2026-04-21 |
370.1705 USDT |
34,907.5618 XMR |
353.7800 USDT |
352.2600 USDT |
354.1900 USDT |
386.1900 USDT |
| 2026-04-20 |
352.1756 USDT |
41,983.6492 XMR |
347.0300 USDT |
345.6400 USDT |
350.7600 USDT |
353.6700 USDT |
| 2026-04-19 |
349.8460 USDT |
26,377.3056 XMR |
349.4000 USDT |
344.5000 USDT |
346.5400 USDT |
347.4600 USDT |
| 2026-04-18 |
347.2030 USDT |
15,296.2425 XMR |
348.5200 USDT |
342.3600 USDT |
344.3400 USDT |
349.3900 USDT |
| 2026-04-17 |
349.2502 USDT |
31,378.1073 XMR |
343.7700 USDT |
340.6500 USDT |
342.4500 USDT |
348.4600 USDT |
| 2026-04-16 |
343.9786 USDT |
23,141.7133 XMR |
344.0000 USDT |
340.1900 USDT |
342.6500 USDT |
343.4700 USDT |
| 2026-04-15 |
343.8813 USDT |
21,026.7231 XMR |
344.3200 USDT |
337.8800 USDT |
340.7400 USDT |
346.0100 USDT |
| 2026-04-14 |
349.6784 USDT |
34,038.8337 XMR |
346.5900 USDT |
343.7200 USDT |
345.0300 USDT |
344.1600 USDT |
| 2026-04-13 |
345.4750 USDT |
30,422.1960 XMR |
335.2700 USDT |
335.2700 USDT |
338.3200 USDT |
346.6200 USDT |
| 2026-04-12 |
339.0433 USDT |
26,028.8283 XMR |
338.3300 USDT |
335.2200 USDT |
337.5800 USDT |
335.2800 USDT |
| 2026-04-11 |
338.6704 USDT |
15,660.0983 XMR |
344.4200 USDT |
335.0500 USDT |
337.2000 USDT |
337.9600 USDT |
| 2026-04-10 |
345.1484 USDT |
25,098.0424 XMR |
347.0500 USDT |
340.0000 USDT |
343.4100 USDT |
344.0700 USDT |
| 2026-04-09 |
337.6052 USDT |
26,437.4868 XMR |
327.4900 USDT |
321.7100 USDT |
324.3400 USDT |
347.7600 USDT |
| 2026-04-08 |
338.1981 USDT |
29,786.8491 XMR |
343.9100 USDT |
321.2700 USDT |
325.2700 USDT |
326.0100 USDT |
| 2026-04-07 |
330.2616 USDT |
34,572.6344 XMR |
326.4600 USDT |
324.7000 USDT |
326.4000 USDT |
344.9100 USDT |
| 2026-04-06 |
329.3026 USDT |
30,160.8220 XMR |
330.8400 USDT |
323.9300 USDT |
326.6800 USDT |
326.2500 USDT |
| 2026-04-05 |
328.7789 USDT |
16,589.5605 XMR |
325.1700 USDT |
323.2600 USDT |
326.0500 USDT |
331.0300 USDT |
| 2026-04-04 |
318.9089 USDT |
12,543.6793 XMR |
316.8400 USDT |
314.4400 USDT |
316.4800 USDT |
325.6200 USDT |