Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-23 |
155.3033 USDT |
1,352.9066 XMR |
158.0300 USDT |
150.0000 USDT |
152.2700 USDT |
151.2700 USDT |
| 2023-02-22 |
157.2350 USDT |
1,512.7475 XMR |
158.5300 USDT |
151.5300 USDT |
156.9500 USDT |
156.3800 USDT |
| 2023-02-21 |
158.1677 USDT |
8,443.8544 XMR |
161.5300 USDT |
151.0000 USDT |
158.7100 USDT |
158.7100 USDT |
| 2023-02-20 |
156.9881 USDT |
2,025.6682 XMR |
162.3900 USDT |
149.3200 USDT |
161.6500 USDT |
161.0800 USDT |
| 2023-02-19 |
162.9788 USDT |
621.6319 XMR |
161.7300 USDT |
159.0000 USDT |
160.7600 USDT |
161.4700 USDT |
| 2023-02-18 |
160.5777 USDT |
361.9090 XMR |
158.0200 USDT |
156.6000 USDT |
159.5800 USDT |
161.9800 USDT |
| 2023-02-17 |
158.7106 USDT |
269.8369 XMR |
156.6200 USDT |
155.6000 USDT |
156.3400 USDT |
159.0100 USDT |
| 2023-02-16 |
165.1259 USDT |
412.4233 XMR |
165.0000 USDT |
161.5900 USDT |
163.6200 USDT |
161.6900 USDT |
| 2023-02-15 |
157.6124 USDT |
450.9160 XMR |
157.8500 USDT |
152.5700 USDT |
157.2300 USDT |
163.2200 USDT |
| 2023-02-14 |
155.4479 USDT |
821.9963 XMR |
156.3100 USDT |
154.0500 USDT |
156.0000 USDT |
158.7400 USDT |
| 2023-02-13 |
157.1963 USDT |
799.9131 XMR |
159.2500 USDT |
151.0100 USDT |
154.5500 USDT |
155.0000 USDT |
| 2023-02-12 |
165.8697 USDT |
583.0089 XMR |
161.4900 USDT |
157.9800 USDT |
159.3600 USDT |
159.4200 USDT |
| 2023-02-11 |
152.1105 USDT |
1,761.1393 XMR |
154.3600 USDT |
141.0000 USDT |
154.8400 USDT |
160.6500 USDT |
| 2023-02-10 |
155.6531 USDT |
113.6700 XMR |
153.6000 USDT |
150.6400 USDT |
153.6000 USDT |
155.3700 USDT |
| 2023-02-09 |
162.4436 USDT |
217.2532 XMR |
166.1300 USDT |
154.3100 USDT |
162.4800 USDT |
154.3100 USDT |
| 2023-02-08 |
165.3085 USDT |
912.0030 XMR |
168.0000 USDT |
160.2800 USDT |
166.1300 USDT |
165.0900 USDT |
| 2023-02-07 |
166.5237 USDT |
3,617.9198 XMR |
163.9200 USDT |
163.7600 USDT |
165.0400 USDT |
167.4500 USDT |
| 2023-02-06 |
166.2445 USDT |
5,652.4616 XMR |
166.8300 USDT |
163.4100 USDT |
165.4200 USDT |
166.4000 USDT |
| 2023-02-05 |
170.7169 USDT |
7,121.9719 XMR |
172.9800 USDT |
163.5800 USDT |
166.5100 USDT |
165.6700 USDT |
| 2023-02-04 |
172.6310 USDT |
7,742.5097 XMR |
171.6800 USDT |
167.9600 USDT |
171.7000 USDT |
171.8200 USDT |
| 2023-02-03 |
173.1864 USDT |
3,401.4247 XMR |
173.0700 USDT |
167.5100 USDT |
171.9800 USDT |
171.1000 USDT |
| 2023-02-02 |
177.6337 USDT |
496.7873 XMR |
177.4600 USDT |
168.0000 USDT |
173.0700 USDT |
173.0700 USDT |
| 2023-02-01 |
175.7563 USDT |
133.7590 XMR |
177.1600 USDT |
172.3700 USDT |
174.1000 USDT |
178.2900 USDT |
| 2023-01-31 |
179.3180 USDT |
206.4310 XMR |
174.3500 USDT |
172.0400 USDT |
174.3500 USDT |
176.1900 USDT |
| 2023-01-30 |
185.3747 USDT |
221.9752 XMR |
186.4200 USDT |
176.1000 USDT |
179.3700 USDT |
176.1000 USDT |
| 2023-01-29 |
183.9258 USDT |
298.3778 XMR |
183.9800 USDT |
177.1500 USDT |
183.4100 USDT |
187.7300 USDT |
| 2023-01-28 |
183.2838 USDT |
714.3050 XMR |
180.2400 USDT |
169.0000 USDT |
179.0000 USDT |
184.2000 USDT |
| 2023-01-27 |
172.2714 USDT |
291.8922 XMR |
171.6700 USDT |
167.5500 USDT |
169.8900 USDT |
180.7100 USDT |
| 2023-01-26 |
176.5054 USDT |
414.0138 XMR |
172.4000 USDT |
164.6000 USDT |
172.2100 USDT |
172.2100 USDT |
| 2023-01-25 |
170.9319 USDT |
104.1102 XMR |
171.0000 USDT |
164.9500 USDT |
168.0600 USDT |
175.4500 USDT |
| 2023-01-24 |
174.2998 USDT |
534.0916 XMR |
178.8700 USDT |
172.0000 USDT |
174.3400 USDT |
175.4200 USDT |
| 2023-01-23 |
178.0945 USDT |
224.8473 XMR |
175.5800 USDT |
175.0100 USDT |
175.8200 USDT |
178.0000 USDT |
| 2023-01-22 |
179.6925 USDT |
197.2626 XMR |
174.7700 USDT |
173.4600 USDT |
175.2600 USDT |
173.8900 USDT |
| 2023-01-21 |
176.6969 USDT |
81.2756 XMR |
171.9800 USDT |
170.9600 USDT |
172.0800 USDT |
176.5300 USDT |
| 2023-01-20 |
165.6778 USDT |
280.1924 XMR |
164.7300 USDT |
161.0000 USDT |
166.5200 USDT |
173.0200 USDT |
| 2023-01-19 |
159.6587 USDT |
96.4174 XMR |
164.0000 USDT |
155.0900 USDT |
158.2100 USDT |
164.4900 USDT |
| 2023-01-18 |
169.7949 USDT |
78.2809 XMR |
171.2900 USDT |
161.5000 USDT |
165.0300 USDT |
165.0300 USDT |
| 2023-01-17 |
170.6958 USDT |
1,798.0301 XMR |
168.1600 USDT |
166.0600 USDT |
166.1600 USDT |
172.1800 USDT |
| 2023-01-16 |
167.3112 USDT |
1,875.5485 XMR |
177.4300 USDT |
152.0000 USDT |
168.6000 USDT |
169.1700 USDT |
| 2023-01-15 |
178.0525 USDT |
82.3019 XMR |
175.3000 USDT |
171.5600 USDT |
173.2500 USDT |
181.7900 USDT |
| 2023-01-14 |
175.8871 USDT |
197.0755 XMR |
171.1400 USDT |
169.5600 USDT |
174.9400 USDT |
173.6500 USDT |
| 2023-01-13 |
166.0851 USDT |
840.3164 XMR |
170.3000 USDT |
155.0000 USDT |
165.0000 USDT |
167.5300 USDT |
| 2023-01-12 |
167.7959 USDT |
104.5651 XMR |
169.5400 USDT |
162.2100 USDT |
167.0400 USDT |
169.8400 USDT |
| 2023-01-11 |
162.5486 USDT |
60.9556 XMR |
161.4800 USDT |
159.4600 USDT |
160.4700 USDT |
163.5600 USDT |
| 2023-01-10 |
155.7393 USDT |
240.4408 XMR |
159.5100 USDT |
148.6000 USDT |
158.5100 USDT |
164.8000 USDT |
| 2023-01-09 |
158.3784 USDT |
661.2483 XMR |
154.8000 USDT |
148.0000 USDT |
157.0000 USDT |
158.0900 USDT |
| 2023-01-08 |
158.6823 USDT |
342.7010 XMR |
155.5500 USDT |
151.9500 USDT |
154.3400 USDT |
154.3400 USDT |
| 2023-01-07 |
153.8743 USDT |
256.2422 XMR |
154.5300 USDT |
149.0200 USDT |
153.1700 USDT |
155.0100 USDT |
| 2023-01-06 |
151.3483 USDT |
881.7930 XMR |
149.9900 USDT |
145.2000 USDT |
148.0800 USDT |
155.6100 USDT |
| 2023-01-05 |
146.7150 USDT |
509.3817 XMR |
146.7900 USDT |
135.0000 USDT |
146.8100 USDT |
146.2400 USDT |