Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
140.3022 USDT |
29,935.8683 XMR |
140.1200 USDT |
135.0100 USDT |
139.4100 USDT |
142.6700 USDT |
| 2024-03-06 |
143.9181 USDT |
30,239.4441 XMR |
141.0700 USDT |
137.6600 USDT |
140.8600 USDT |
140.7300 USDT |
| 2024-03-05 |
148.7518 USDT |
20,703.8196 XMR |
149.3300 USDT |
140.0000 USDT |
144.7600 USDT |
146.3200 USDT |
| 2024-03-04 |
145.2422 USDT |
12,461.8752 XMR |
146.2500 USDT |
137.9100 USDT |
144.6100 USDT |
147.5600 USDT |
| 2024-03-03 |
144.8208 USDT |
12,239.3871 XMR |
144.4000 USDT |
137.1700 USDT |
142.8900 USDT |
144.1400 USDT |
| 2024-03-02 |
142.0854 USDT |
12,890.8753 XMR |
143.7400 USDT |
137.0600 USDT |
141.4300 USDT |
143.6500 USDT |
| 2024-03-01 |
139.8278 USDT |
14,191.4293 XMR |
137.8000 USDT |
133.3300 USDT |
138.8000 USDT |
143.6800 USDT |
| 2024-02-29 |
137.6372 USDT |
12,019.4186 XMR |
134.0800 USDT |
133.4100 USDT |
135.3200 USDT |
138.4000 USDT |
| 2024-02-28 |
138.1334 USDT |
12,427.7129 XMR |
137.3400 USDT |
124.9500 USDT |
135.5200 USDT |
135.5000 USDT |
| 2024-02-27 |
136.2049 USDT |
9,769.2999 XMR |
133.0500 USDT |
130.2500 USDT |
135.5300 USDT |
136.1200 USDT |
| 2024-02-26 |
130.1657 USDT |
5,730.8576 XMR |
128.3600 USDT |
127.0000 USDT |
128.9000 USDT |
131.5500 USDT |
| 2024-02-25 |
124.6330 USDT |
8,041.4002 XMR |
123.5900 USDT |
122.5400 USDT |
123.6400 USDT |
127.8900 USDT |
| 2024-02-24 |
123.8091 USDT |
10,313.1048 XMR |
123.4500 USDT |
121.7000 USDT |
123.4600 USDT |
123.2900 USDT |
| 2024-02-23 |
122.9198 USDT |
9,656.6779 XMR |
124.1700 USDT |
120.7700 USDT |
122.4500 USDT |
123.5800 USDT |
| 2024-02-22 |
123.1206 USDT |
10,843.3181 XMR |
122.9700 USDT |
115.0200 USDT |
122.8700 USDT |
123.8400 USDT |
| 2024-02-21 |
121.2405 USDT |
8,871.6805 XMR |
124.2100 USDT |
115.0000 USDT |
118.7100 USDT |
118.5800 USDT |
| 2024-02-20 |
121.8939 USDT |
6,261.9265 XMR |
120.7600 USDT |
120.0000 USDT |
121.3400 USDT |
121.5100 USDT |
| 2024-02-19 |
122.1713 USDT |
6,200.4059 XMR |
123.9000 USDT |
120.0000 USDT |
120.4900 USDT |
120.4100 USDT |
| 2024-02-18 |
120.9262 USDT |
6,444.9243 XMR |
120.5500 USDT |
120.0000 USDT |
120.5500 USDT |
124.0800 USDT |
| 2024-02-17 |
119.6754 USDT |
7,563.8900 XMR |
122.0300 USDT |
118.2500 USDT |
119.2900 USDT |
120.4200 USDT |
| 2024-02-16 |
125.2045 USDT |
7,362.6945 XMR |
124.8500 USDT |
120.3100 USDT |
122.3000 USDT |
120.6500 USDT |
| 2024-02-15 |
125.7003 USDT |
9,552.0256 XMR |
126.4500 USDT |
123.0900 USDT |
124.8900 USDT |
125.0800 USDT |
| 2024-02-14 |
127.7778 USDT |
9,018.1579 XMR |
128.9000 USDT |
125.2500 USDT |
126.5100 USDT |
126.1200 USDT |
| 2024-02-13 |
125.5313 USDT |
7,782.6150 XMR |
127.3800 USDT |
124.4700 USDT |
125.2400 USDT |
125.9100 USDT |
| 2024-02-12 |
123.9412 USDT |
5,690.7126 XMR |
123.5600 USDT |
122.9000 USDT |
123.3500 USDT |
128.2000 USDT |
| 2024-02-11 |
123.6745 USDT |
6,295.0907 XMR |
122.5700 USDT |
121.8000 USDT |
122.4600 USDT |
123.5600 USDT |
| 2024-02-10 |
124.0018 USDT |
7,157.1978 XMR |
124.7100 USDT |
120.0000 USDT |
122.4400 USDT |
122.4100 USDT |
| 2024-02-09 |
125.6335 USDT |
7,280.1860 XMR |
128.3800 USDT |
121.6100 USDT |
123.9700 USDT |
123.4900 USDT |
| 2024-02-08 |
123.1063 USDT |
5,753.6727 XMR |
127.8100 USDT |
116.9600 USDT |
120.2800 USDT |
125.3800 USDT |
| 2024-02-07 |
122.8786 USDT |
7,757.3852 XMR |
106.5400 USDT |
106.0600 USDT |
109.9900 USDT |
127.7600 USDT |
| 2024-02-06 |
126.6579 USDT |
10,917.6332 XMR |
163.9700 USDT |
100.7400 USDT |
105.9200 USDT |
108.5200 USDT |
| 2024-02-05 |
164.6263 USDT |
4,078.2855 XMR |
164.9000 USDT |
159.9100 USDT |
163.0700 USDT |
163.5900 USDT |
| 2024-02-04 |
165.1373 USDT |
3,573.0550 XMR |
164.3400 USDT |
163.7900 USDT |
164.5100 USDT |
164.4800 USDT |
| 2024-02-03 |
166.4330 USDT |
5,304.8275 XMR |
167.5700 USDT |
161.5800 USDT |
163.2100 USDT |
163.5600 USDT |
| 2024-02-02 |
166.7016 USDT |
5,505.3470 XMR |
165.3400 USDT |
164.5500 USDT |
165.8300 USDT |
165.7000 USDT |
| 2024-02-01 |
166.0479 USDT |
7,081.4875 XMR |
162.8900 USDT |
162.8900 USDT |
164.3600 USDT |
166.1800 USDT |
| 2024-01-31 |
161.6682 USDT |
6,009.8586 XMR |
159.2700 USDT |
157.8100 USDT |
159.0200 USDT |
164.3900 USDT |
| 2024-01-30 |
165.5347 USDT |
5,651.1277 XMR |
166.8600 USDT |
160.0500 USDT |
162.0900 USDT |
161.5900 USDT |
| 2024-01-29 |
161.8325 USDT |
6,811.0813 XMR |
155.3800 USDT |
155.0100 USDT |
155.5400 USDT |
166.4200 USDT |
| 2024-01-28 |
156.4269 USDT |
4,294.7021 XMR |
155.0000 USDT |
155.0000 USDT |
155.5200 USDT |
155.1800 USDT |
| 2024-01-27 |
157.6092 USDT |
6,080.0168 XMR |
157.0900 USDT |
154.7000 USDT |
156.7300 USDT |
156.4100 USDT |
| 2024-01-26 |
156.5478 USDT |
5,461.5315 XMR |
153.9200 USDT |
153.4000 USDT |
154.0100 USDT |
156.2300 USDT |
| 2024-01-25 |
152.9188 USDT |
4,859.2198 XMR |
151.5900 USDT |
149.6300 USDT |
151.6100 USDT |
153.4800 USDT |
| 2024-01-24 |
151.0300 USDT |
7,548.8360 XMR |
148.5300 USDT |
147.8500 USDT |
148.7100 USDT |
150.7100 USDT |
| 2024-01-23 |
149.9556 USDT |
29,041.0711 XMR |
147.8000 USDT |
145.0500 USDT |
147.2100 USDT |
147.4600 USDT |
| 2024-01-22 |
152.9262 USDT |
105,999.8097 XMR |
155.9800 USDT |
147.1300 USDT |
150.4600 USDT |
148.0200 USDT |
| 2024-01-21 |
157.3119 USDT |
90,451.4223 XMR |
155.4200 USDT |
154.0000 USDT |
155.7900 USDT |
155.8000 USDT |
| 2024-01-20 |
155.7726 USDT |
116,557.2206 XMR |
156.7700 USDT |
154.3400 USDT |
155.3500 USDT |
155.4800 USDT |
| 2024-01-19 |
151.2390 USDT |
150,642.6053 XMR |
151.3000 USDT |
145.0000 USDT |
149.0800 USDT |
156.4800 USDT |
| 2024-01-18 |
156.1082 USDT |
121,108.4743 XMR |
156.1900 USDT |
148.3700 USDT |
151.2300 USDT |
150.8800 USDT |