Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-04-03 |
325.2225 USDT |
26,742.8912 XMR |
326.4600 USDT |
313.5300 USDT |
316.8200 USDT |
315.6500 USDT |
| 2026-04-02 |
330.3288 USDT |
25,258.8094 XMR |
338.2300 USDT |
324.5000 USDT |
327.2000 USDT |
326.3500 USDT |
| 2026-04-01 |
336.4448 USDT |
26,169.4865 XMR |
337.8600 USDT |
330.2200 USDT |
333.5300 USDT |
337.3400 USDT |
| 2026-03-31 |
327.7886 USDT |
31,521.2207 XMR |
321.3800 USDT |
320.2500 USDT |
324.4700 USDT |
333.0900 USDT |
| 2026-03-30 |
332.6107 USDT |
24,012.7700 XMR |
327.3300 USDT |
321.2100 USDT |
322.5300 USDT |
321.5500 USDT |
| 2026-03-29 |
327.7054 USDT |
15,610.9329 XMR |
330.4900 USDT |
321.5600 USDT |
326.0700 USDT |
326.9600 USDT |
| 2026-03-28 |
330.0616 USDT |
15,256.0959 XMR |
326.1500 USDT |
321.9300 USDT |
324.4200 USDT |
330.7100 USDT |
| 2026-03-27 |
326.9460 USDT |
26,369.2062 XMR |
329.0300 USDT |
317.9900 USDT |
321.0300 USDT |
325.3200 USDT |
| 2026-03-26 |
332.7183 USDT |
24,953.3414 XMR |
341.0200 USDT |
321.9200 USDT |
325.7600 USDT |
327.5200 USDT |
| 2026-03-25 |
341.5027 USDT |
24,762.1087 XMR |
339.6200 USDT |
336.5000 USDT |
338.4700 USDT |
340.9900 USDT |
| 2026-03-24 |
344.7330 USDT |
54,398.9711 XMR |
350.7900 USDT |
336.5000 USDT |
341.4100 USDT |
340.6200 USDT |
| 2026-03-23 |
357.3456 USDT |
38,781.3044 XMR |
361.6800 USDT |
350.0000 USDT |
352.6500 USDT |
351.1000 USDT |
| 2026-03-22 |
349.2842 USDT |
22,488.7896 XMR |
341.4000 USDT |
338.5500 USDT |
341.4000 USDT |
363.1900 USDT |
| 2026-03-21 |
348.2361 USDT |
13,657.0735 XMR |
348.1500 USDT |
341.3400 USDT |
347.5800 USDT |
341.5000 USDT |
| 2026-03-20 |
343.7091 USDT |
24,351.6340 XMR |
340.2000 USDT |
337.3900 USDT |
339.0300 USDT |
348.0300 USDT |
| 2026-03-19 |
343.0202 USDT |
23,630.9652 XMR |
346.4100 USDT |
336.0200 USDT |
339.5800 USDT |
340.0100 USDT |
| 2026-03-18 |
356.6518 USDT |
26,352.5752 XMR |
368.2900 USDT |
343.6000 USDT |
346.5000 USDT |
346.2700 USDT |
| 2026-03-17 |
371.3955 USDT |
13,142.3293 XMR |
373.3100 USDT |
365.6000 USDT |
370.6300 USDT |
368.4900 USDT |
| 2026-03-16 |
367.1009 USDT |
14,201.9330 XMR |
357.6000 USDT |
356.5900 USDT |
360.5600 USDT |
374.4100 USDT |
| 2026-03-15 |
355.4656 USDT |
9,411.9597 XMR |
355.8400 USDT |
350.4300 USDT |
354.8800 USDT |
357.4700 USDT |
| 2026-03-14 |
360.8404 USDT |
15,235.6227 XMR |
356.1100 USDT |
353.1700 USDT |
356.5200 USDT |
355.3400 USDT |
| 2026-03-13 |
357.7603 USDT |
12,601.5826 XMR |
350.1500 USDT |
350.1500 USDT |
355.2400 USDT |
357.6700 USDT |
| 2026-03-12 |
352.3998 USDT |
10,802.7384 XMR |
352.6400 USDT |
348.0900 USDT |
351.2100 USDT |
350.5300 USDT |
| 2026-03-11 |
351.7715 USDT |
12,164.3878 XMR |
353.1700 USDT |
346.9400 USDT |
350.4700 USDT |
352.5100 USDT |
| 2026-03-10 |
346.5483 USDT |
9,189.6600 XMR |
341.1000 USDT |
340.0000 USDT |
343.4900 USDT |
352.7600 USDT |
| 2026-03-09 |
344.5017 USDT |
13,398.4051 XMR |
334.9800 USDT |
333.3800 USDT |
337.7000 USDT |
340.9000 USDT |
| 2026-03-08 |
340.5549 USDT |
6,133.4252 XMR |
344.6900 USDT |
334.2800 USDT |
338.6600 USDT |
334.6700 USDT |
| 2026-03-07 |
349.3870 USDT |
6,845.1787 XMR |
352.1600 USDT |
345.0000 USDT |
348.0700 USDT |
345.9900 USDT |
| 2026-03-06 |
352.7437 USDT |
13,206.6710 XMR |
361.4400 USDT |
341.6200 USDT |
345.0400 USDT |
352.3300 USDT |
| 2026-03-05 |
365.4559 USDT |
13,813.6751 XMR |
355.7500 USDT |
353.6200 USDT |
357.3100 USDT |
361.6000 USDT |
| 2026-03-04 |
344.2881 USDT |
7,619.5192 XMR |
341.3700 USDT |
337.2100 USDT |
341.7300 USDT |
351.2000 USDT |
| 2026-03-03 |
341.9265 USDT |
762.5138 XMR |
347.5000 USDT |
337.3300 USDT |
339.2200 USDT |
338.8200 USDT |
| 2026-03-02 |
347.2908 USDT |
4,248.4736 XMR |
345.6800 USDT |
336.2200 USDT |
342.8600 USDT |
346.7900 USDT |
| 2026-03-01 |
344.6229 USDT |
3,225.5866 XMR |
336.7200 USDT |
334.5600 USDT |
338.5900 USDT |
341.6700 USDT |
| 2026-02-28 |
332.8400 USDT |
7,439.9079 XMR |
338.0100 USDT |
324.4700 USDT |
327.9500 USDT |
329.2300 USDT |
| 2026-02-27 |
344.4754 USDT |
5,491.8091 XMR |
342.6300 USDT |
332.0900 USDT |
336.2300 USDT |
332.1000 USDT |