Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
176.3381 USDT |
12,256.5699 XMR |
177.6300 USDT |
171.9600 USDT |
173.3500 USDT |
172.4100 USDT |
| 2022-03-02 |
177.3126 USDT |
11,012.8137 XMR |
177.6500 USDT |
172.7900 USDT |
176.1600 USDT |
178.0700 USDT |
| 2022-03-01 |
174.2989 USDT |
18,583.8070 XMR |
170.1200 USDT |
170.1200 USDT |
172.3700 USDT |
177.4100 USDT |
| 2022-02-28 |
157.5759 USDT |
13,994.6984 XMR |
150.7200 USDT |
148.5600 USDT |
150.7000 USDT |
166.8000 USDT |
| 2022-02-27 |
155.7563 USDT |
7,549.3007 XMR |
157.7700 USDT |
148.2200 USDT |
152.4300 USDT |
151.3600 USDT |
| 2022-02-26 |
155.5803 USDT |
8,629.4384 XMR |
153.8300 USDT |
151.7600 USDT |
153.6000 USDT |
157.2800 USDT |
| 2022-02-25 |
149.7301 USDT |
9,120.7053 XMR |
147.0500 USDT |
145.1400 USDT |
147.6300 USDT |
151.1500 USDT |
| 2022-02-24 |
138.8505 USDT |
19,518.4816 XMR |
148.6800 USDT |
132.4000 USDT |
135.6200 USDT |
147.8800 USDT |
| 2022-02-23 |
152.9332 USDT |
9,585.7348 XMR |
150.7600 USDT |
148.8100 USDT |
150.8200 USDT |
151.1700 USDT |
| 2022-02-22 |
145.5571 USDT |
15,740.9503 XMR |
148.0300 USDT |
140.2000 USDT |
143.1600 USDT |
151.0000 USDT |
| 2022-02-21 |
157.7498 USDT |
18,079.8318 XMR |
153.8200 USDT |
151.4600 USDT |
152.8100 USDT |
152.5700 USDT |
| 2022-02-20 |
154.8369 USDT |
13,442.9907 XMR |
161.2600 USDT |
151.0600 USDT |
153.3000 USDT |
151.8000 USDT |
| 2022-02-19 |
161.8449 USDT |
15,825.3939 XMR |
160.1500 USDT |
158.2000 USDT |
159.8700 USDT |
161.2900 USDT |
| 2022-02-18 |
162.3565 USDT |
14,959.4379 XMR |
163.7900 USDT |
158.8600 USDT |
160.8100 USDT |
159.9700 USDT |
| 2022-02-17 |
173.7712 USDT |
13,962.5679 XMR |
179.1700 USDT |
163.1300 USDT |
164.5700 USDT |
163.3700 USDT |
| 2022-02-16 |
180.7541 USDT |
14,379.2810 XMR |
182.5300 USDT |
177.8300 USDT |
179.1600 USDT |
182.3100 USDT |
| 2022-02-15 |
178.6403 USDT |
11,856.2779 XMR |
176.3300 USDT |
174.5100 USDT |
175.2300 USDT |
179.3500 USDT |
| 2022-02-14 |
171.8974 USDT |
15,634.1808 XMR |
174.0100 USDT |
167.8600 USDT |
169.0700 USDT |
176.3000 USDT |
| 2022-02-13 |
172.9414 USDT |
6,497.6905 XMR |
173.7700 USDT |
170.6400 USDT |
171.7900 USDT |
173.6200 USDT |
| 2022-02-12 |
169.9544 USDT |
12,041.0032 XMR |
169.2500 USDT |
164.1600 USDT |
167.6300 USDT |
174.7700 USDT |
| 2022-02-11 |
177.6957 USDT |
9,901.5901 XMR |
178.7600 USDT |
167.6300 USDT |
171.9200 USDT |
168.5800 USDT |
| 2022-02-10 |
182.9153 USDT |
13,927.5605 XMR |
185.9000 USDT |
176.9600 USDT |
181.2100 USDT |
179.9200 USDT |
| 2022-02-09 |
181.6098 USDT |
14,490.1970 XMR |
178.7000 USDT |
175.4800 USDT |
177.9800 USDT |
184.5600 USDT |
| 2022-02-08 |
181.3757 USDT |
20,402.8027 XMR |
184.8800 USDT |
174.5000 USDT |
177.3400 USDT |
177.1300 USDT |
| 2022-02-07 |
178.7523 USDT |
16,601.1929 XMR |
173.4200 USDT |
170.7600 USDT |
172.8200 USDT |
183.9600 USDT |
| 2022-02-06 |
170.0137 USDT |
7,920.4042 XMR |
168.3100 USDT |
166.3300 USDT |
168.6300 USDT |
173.7200 USDT |
| 2022-02-05 |
166.4926 USDT |
12,230.4796 XMR |
164.9300 USDT |
161.7900 USDT |
164.5000 USDT |
169.3500 USDT |
| 2022-02-04 |
157.4084 USDT |
35,817.4094 XMR |
146.8700 USDT |
145.2000 USDT |
148.0800 USDT |
163.1700 USDT |
| 2022-02-03 |
143.3826 USDT |
11,955.8029 XMR |
144.7900 USDT |
140.4400 USDT |
142.4600 USDT |
144.1700 USDT |
| 2022-02-02 |
147.8264 USDT |
10,553.5048 XMR |
145.9800 USDT |
144.9700 USDT |
146.3600 USDT |
147.1000 USDT |
| 2022-02-01 |
145.4029 USDT |
11,861.1438 XMR |
147.1400 USDT |
143.2400 USDT |
144.8200 USDT |
144.5400 USDT |
| 2022-01-31 |
143.5558 USDT |
12,674.5542 XMR |
147.8800 USDT |
140.5100 USDT |
142.7500 USDT |
145.8000 USDT |
| 2022-01-30 |
151.4191 USDT |
9,833.8368 XMR |
153.6200 USDT |
145.7700 USDT |
147.2200 USDT |
148.3500 USDT |
| 2022-01-29 |
152.3745 USDT |
9,883.0966 XMR |
148.7500 USDT |
148.7300 USDT |
149.6200 USDT |
153.4400 USDT |
| 2022-01-28 |
144.0222 USDT |
10,258.6898 XMR |
144.8400 USDT |
140.8100 USDT |
142.9200 USDT |
147.4100 USDT |
| 2022-01-27 |
144.2295 USDT |
17,267.6021 XMR |
148.0900 USDT |
128.6200 USDT |
141.3500 USDT |
140.0600 USDT |
| 2022-01-26 |
150.6291 USDT |
23,059.7909 XMR |
144.7900 USDT |
142.9600 USDT |
144.5100 USDT |
145.6100 USDT |
| 2022-01-25 |
143.9780 USDT |
17,253.3626 XMR |
147.0000 USDT |
139.4300 USDT |
142.8100 USDT |
145.0700 USDT |
| 2022-01-24 |
142.9846 USDT |
33,241.8799 XMR |
156.7700 USDT |
134.6400 USDT |
138.5300 USDT |
146.8200 USDT |
| 2022-01-23 |
152.4890 USDT |
14,050.1708 XMR |
151.9100 USDT |
147.9600 USDT |
150.9200 USDT |
155.7300 USDT |
| 2022-01-22 |
153.3652 USDT |
26,864.0853 XMR |
172.5800 USDT |
140.2300 USDT |
148.4300 USDT |
151.8700 USDT |
| 2022-01-21 |
180.0986 USDT |
17,058.4029 XMR |
188.4200 USDT |
167.2600 USDT |
175.0700 USDT |
173.6600 USDT |
| 2022-01-20 |
205.1295 USDT |
6,921.7369 XMR |
201.4900 USDT |
199.4100 USDT |
201.4500 USDT |
203.1900 USDT |
| 2022-01-19 |
206.5043 USDT |
8,816.4677 XMR |
204.1800 USDT |
199.1100 USDT |
201.0100 USDT |
201.7600 USDT |
| 2022-01-18 |
204.3257 USDT |
14,876.4872 XMR |
214.5400 USDT |
199.4400 USDT |
201.2200 USDT |
204.9600 USDT |
| 2022-01-17 |
223.0752 USDT |
30,586.1300 XMR |
222.4900 USDT |
211.7400 USDT |
215.6900 USDT |
214.6100 USDT |
| 2022-01-16 |
217.4025 USDT |
3,858.5878 XMR |
216.4600 USDT |
211.8900 USDT |
213.0400 USDT |
224.5800 USDT |
| 2022-01-15 |
222.4270 USDT |
3,070.6999 XMR |
228.3800 USDT |
215.8800 USDT |
217.5600 USDT |
217.3900 USDT |
| 2022-01-14 |
222.5789 USDT |
6,067.6986 XMR |
222.7300 USDT |
216.1000 USDT |
219.8700 USDT |
228.0900 USDT |
| 2022-01-13 |
216.2432 USDT |
9,514.9411 XMR |
198.1800 USDT |
197.2200 USDT |
200.0000 USDT |
222.2900 USDT |