Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-17 |
332.6889 USDT |
6,026.0912 XMR |
327.0300 USDT |
326.4200 USDT |
329.3500 USDT |
334.0800 USDT |
| 2026-02-16 |
322.8850 USDT |
3,052.8551 XMR |
331.1300 USDT |
315.4100 USDT |
319.9100 USDT |
327.3800 USDT |
| 2026-02-15 |
339.2035 USDT |
6,956.8469 XMR |
349.3900 USDT |
328.2500 USDT |
331.8200 USDT |
331.3400 USDT |
| 2026-02-14 |
355.3092 USDT |
7,996.6318 XMR |
351.9800 USDT |
349.0400 USDT |
355.2000 USDT |
358.8900 USDT |
| 2026-02-13 |
337.3894 USDT |
4,348.3336 XMR |
337.0800 USDT |
330.8800 USDT |
335.4400 USDT |
341.9800 USDT |
| 2026-02-12 |
337.9546 USDT |
11,626.1506 XMR |
346.8200 USDT |
324.6300 USDT |
329.9000 USDT |
332.7300 USDT |
| 2026-02-11 |
348.5043 USDT |
2,032.9377 XMR |
346.3300 USDT |
339.6500 USDT |
344.9200 USDT |
341.9600 USDT |
| 2026-02-10 |
338.5494 USDT |
4,264.2973 XMR |
334.9000 USDT |
327.3800 USDT |
334.0900 USDT |
331.1600 USDT |
| 2026-02-09 |
321.5665 USDT |
768.0632 XMR |
319.1100 USDT |
318.2800 USDT |
323.5700 USDT |
324.9900 USDT |
| 2026-02-08 |
324.1236 USDT |
11,487.9547 XMR |
326.8100 USDT |
309.8300 USDT |
315.5000 USDT |
319.0500 USDT |
| 2026-02-07 |
326.8462 USDT |
2,367.0813 XMR |
321.7500 USDT |
316.9100 USDT |
324.6400 USDT |
336.4000 USDT |
| 2026-02-06 |
314.5177 USDT |
14,168.6092 XMR |
298.0400 USDT |
294.4200 USDT |
303.1700 USDT |
321.6600 USDT |
| 2026-02-05 |
358.2113 USDT |
6,170.4849 XMR |
382.6300 USDT |
339.2300 USDT |
349.9900 USDT |
341.8500 USDT |
| 2026-02-04 |
381.9691 USDT |
6,986.9183 XMR |
387.5200 USDT |
372.8800 USDT |
380.8500 USDT |
382.1700 USDT |
| 2026-02-03 |
378.3081 USDT |
14,931.9587 XMR |
386.6200 USDT |
367.1800 USDT |
375.7000 USDT |
379.9000 USDT |
| 2026-02-02 |
399.4776 USDT |
10,078.5988 XMR |
405.6100 USDT |
386.4200 USDT |
400.4600 USDT |
404.3100 USDT |
| 2026-02-01 |
422.7533 USDT |
9,991.3573 XMR |
435.5500 USDT |
402.5600 USDT |
413.2300 USDT |
405.4500 USDT |
| 2026-01-31 |
479.9671 USDT |
14,325.1860 XMR |
462.0900 USDT |
456.4500 USDT |
464.8100 USDT |
471.3300 USDT |
| 2026-01-30 |
460.1645 USDT |
5,967.4864 XMR |
451.8100 USDT |
446.5300 USDT |
456.5300 USDT |
462.2800 USDT |
| 2026-01-29 |
461.0651 USDT |
9,136.8989 XMR |
469.2200 USDT |
432.5100 USDT |
445.0000 USDT |
455.0600 USDT |
| 2026-01-28 |
475.7171 USDT |
7,492.2436 XMR |
468.7000 USDT |
466.4000 USDT |
471.8000 USDT |
468.8600 USDT |
| 2026-01-27 |
471.3148 USDT |
8,038.2654 XMR |
459.9600 USDT |
454.8400 USDT |
460.6100 USDT |
473.8700 USDT |
| 2026-01-26 |
464.6378 USDT |
204.2113 XMR |
464.9800 USDT |
458.1600 USDT |
469.2100 USDT |
460.7000 USDT |
| 2026-01-25 |
473.2811 USDT |
18,602.4893 XMR |
503.3200 USDT |
445.0100 USDT |
452.3000 USDT |
449.5900 USDT |
| 2026-01-24 |
515.5638 USDT |
9,424.4956 XMR |
509.0000 USDT |
501.0500 USDT |
507.0200 USDT |
504.0800 USDT |
| 2026-01-23 |
516.3673 USDT |
5,519.4652 XMR |
517.3100 USDT |
506.4900 USDT |
513.7500 USDT |
520.3200 USDT |
| 2026-01-22 |
518.4614 USDT |
4,438.0951 XMR |
522.7000 USDT |
501.2400 USDT |
510.7100 USDT |
507.1100 USDT |
| 2026-01-21 |
512.6230 USDT |
8,923.9836 XMR |
499.4300 USDT |
480.0100 USDT |
490.4000 USDT |
522.7000 USDT |
| 2026-01-20 |
567.4762 USDT |
19,070.4503 XMR |
624.3000 USDT |
497.8200 USDT |
514.2900 USDT |
513.2900 USDT |
| 2026-01-19 |
622.7908 USDT |
14,811.4374 XMR |
570.9200 USDT |
535.0000 USDT |
611.4500 USDT |
624.2300 USDT |
| 2026-01-18 |
586.6424 USDT |
8,214.3180 XMR |
587.4600 USDT |
554.8900 USDT |
565.2400 USDT |
588.0000 USDT |
| 2026-01-17 |
621.6073 USDT |
5,822.9933 XMR |
620.6200 USDT |
609.1100 USDT |
625.9200 USDT |
626.9800 USDT |
| 2026-01-16 |
687.1308 USDT |
964.3980 XMR |
677.6800 USDT |
674.7300 USDT |
691.8300 USDT |
691.7500 USDT |
| 2026-01-15 |
712.6179 USDT |
16,804.4520 XMR |
711.4400 USDT |
656.6000 USDT |
682.6300 USDT |
677.7000 USDT |
| 2026-01-14 |
718.2017 USDT |
31,956.3055 XMR |
681.0400 USDT |
668.9300 USDT |
688.0900 USDT |
776.2900 USDT |
| 2026-01-13 |
676.8026 USDT |
70,804.5313 XMR |
643.9500 USDT |
629.0100 USDT |
650.2100 USDT |
679.6400 USDT |
| 2026-01-12 |
587.3993 USDT |
41,693.9876 XMR |
561.2500 USDT |
554.2400 USDT |
572.8200 USDT |
634.5900 USDT |
| 2026-01-11 |
496.3321 USDT |
12,865.2667 XMR |
472.2400 USDT |
472.2400 USDT |
479.0600 USDT |
512.7900 USDT |
| 2026-01-10 |
456.8651 USDT |
2,091.6555 XMR |
452.2700 USDT |
447.6400 USDT |
451.5100 USDT |
463.7500 USDT |
| 2026-01-09 |
459.3703 USDT |
5,079.6818 XMR |
452.5500 USDT |
450.6200 USDT |
455.4600 USDT |
460.1300 USDT |
| 2026-01-08 |
443.8737 USDT |
6,651.3313 XMR |
437.1000 USDT |
431.5000 USDT |
434.6100 USDT |
453.3700 USDT |
| 2026-01-07 |
449.0927 USDT |
6,177.5668 XMR |
442.7600 USDT |
440.6200 USDT |
444.1800 USDT |
450.1300 USDT |
| 2026-01-06 |
445.4469 USDT |
4,485.2830 XMR |
437.8900 USDT |
434.8800 USDT |
442.0800 USDT |
448.1800 USDT |
| 2026-01-05 |
425.7324 USDT |
3,566.9996 XMR |
419.2500 USDT |
417.4400 USDT |
420.1600 USDT |
430.9900 USDT |
| 2026-01-04 |
436.5685 USDT |
1,081.4750 XMR |
434.9800 USDT |
431.7600 USDT |
433.8200 USDT |
433.7500 USDT |
| 2026-01-03 |
426.7223 USDT |
2,759.7756 XMR |
425.7500 USDT |
420.3200 USDT |
426.9100 USDT |
428.0900 USDT |
| 2026-01-02 |
419.0706 USDT |
7,020.8846 XMR |
420.8100 USDT |
414.0000 USDT |
417.0700 USDT |
421.6100 USDT |
| 2026-01-01 |
427.4258 USDT |
1,981.1040 XMR |
434.4500 USDT |
421.9000 USDT |
424.0800 USDT |
423.2000 USDT |
| 2025-12-31 |
441.6414 USDT |
947.3917 XMR |
440.0600 USDT |
437.7000 USDT |
440.5400 USDT |
439.4900 USDT |
| 2025-12-30 |
432.1013 USDT |
380.0464 XMR |
438.7400 USDT |
428.2000 USDT |
430.1100 USDT |
434.1400 USDT |