Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
170.3131 USDT |
81,090.6167 XMR |
171.7000 USDT |
165.8400 USDT |
166.6300 USDT |
167.4300 USDT |
| 2023-12-03 |
170.7410 USDT |
100,518.1158 XMR |
170.9900 USDT |
168.2000 USDT |
169.7000 USDT |
169.9600 USDT |
| 2023-12-02 |
170.1318 USDT |
81,369.4664 XMR |
169.4200 USDT |
168.5000 USDT |
169.5800 USDT |
170.7000 USDT |
| 2023-12-01 |
168.8054 USDT |
84,701.5294 XMR |
167.8700 USDT |
167.0200 USDT |
168.4100 USDT |
169.4600 USDT |
| 2023-11-30 |
166.2210 USDT |
88,282.9795 XMR |
164.1600 USDT |
164.0000 USDT |
165.0400 USDT |
168.3100 USDT |
| 2023-11-29 |
164.9094 USDT |
89,049.7050 XMR |
165.2700 USDT |
163.4200 USDT |
164.2200 USDT |
163.6400 USDT |
| 2023-11-28 |
163.7929 USDT |
121,453.8774 XMR |
164.1100 USDT |
160.5500 USDT |
161.9500 USDT |
165.2600 USDT |
| 2023-11-27 |
165.8354 USDT |
90,553.1395 XMR |
168.1500 USDT |
162.3000 USDT |
164.5700 USDT |
164.5600 USDT |
| 2023-11-26 |
169.1979 USDT |
48,376.1557 XMR |
169.6400 USDT |
166.9800 USDT |
168.0600 USDT |
168.2600 USDT |
| 2023-11-25 |
168.6206 USDT |
67,288.5789 XMR |
169.1000 USDT |
165.3300 USDT |
166.0300 USDT |
170.3600 USDT |
| 2023-11-24 |
167.4365 USDT |
77,912.4963 XMR |
165.2100 USDT |
165.0900 USDT |
166.2100 USDT |
169.9200 USDT |
| 2023-11-23 |
165.0541 USDT |
79,132.2330 XMR |
162.8100 USDT |
162.7700 USDT |
163.7000 USDT |
166.1000 USDT |
| 2023-11-22 |
162.0945 USDT |
76,961.2707 XMR |
158.8600 USDT |
157.9000 USDT |
159.4300 USDT |
162.6400 USDT |
| 2023-11-21 |
164.3485 USDT |
46,956.3474 XMR |
162.9500 USDT |
161.8200 USDT |
163.8200 USDT |
163.7000 USDT |
| 2023-11-20 |
163.7376 USDT |
61,414.7343 XMR |
163.9700 USDT |
162.2500 USDT |
163.2900 USDT |
163.2600 USDT |
| 2023-11-19 |
160.8506 USDT |
70,908.4633 XMR |
160.7000 USDT |
159.0400 USDT |
160.4100 USDT |
163.1600 USDT |
| 2023-11-18 |
160.8776 USDT |
117,717.2315 XMR |
162.8700 USDT |
158.7400 USDT |
159.9400 USDT |
160.6700 USDT |
| 2023-11-17 |
163.1322 USDT |
142,383.0217 XMR |
160.8700 USDT |
157.0400 USDT |
161.8800 USDT |
162.1000 USDT |
| 2023-11-16 |
160.7291 USDT |
154,524.5085 XMR |
161.0400 USDT |
155.0000 USDT |
160.0000 USDT |
160.8000 USDT |
| 2023-11-15 |
164.2580 USDT |
92,920.5540 XMR |
163.2300 USDT |
162.0800 USDT |
163.4900 USDT |
164.9900 USDT |
| 2023-11-14 |
163.8227 USDT |
60,994.5667 XMR |
162.6500 USDT |
159.4800 USDT |
162.4400 USDT |
162.7300 USDT |
| 2023-11-13 |
169.6596 USDT |
67,738.6463 XMR |
171.1800 USDT |
165.3000 USDT |
168.7400 USDT |
168.7500 USDT |
| 2023-11-12 |
168.4842 USDT |
103,058.7676 XMR |
169.3400 USDT |
166.0900 USDT |
168.0500 USDT |
169.3800 USDT |
| 2023-11-11 |
170.5243 USDT |
170,572.8749 XMR |
170.8200 USDT |
167.6200 USDT |
169.3400 USDT |
169.0700 USDT |
| 2023-11-10 |
171.1478 USDT |
154,989.4528 XMR |
170.3200 USDT |
166.5400 USDT |
170.1900 USDT |
171.6000 USDT |
| 2023-11-09 |
167.8536 USDT |
145,603.5278 XMR |
167.3100 USDT |
157.9400 USDT |
167.5700 USDT |
161.8600 USDT |
| 2023-11-08 |
165.8936 USDT |
229,527.7108 XMR |
166.1100 USDT |
164.2300 USDT |
165.4600 USDT |
166.8700 USDT |
| 2023-11-07 |
165.8900 USDT |
86,961.8803 XMR |
165.2600 USDT |
163.4400 USDT |
165.3700 USDT |
164.8800 USDT |
| 2023-11-06 |
166.5604 USDT |
4,790.0483 XMR |
169.1700 USDT |
164.3900 USDT |
165.3100 USDT |
164.9400 USDT |
| 2023-11-05 |
168.7220 USDT |
5,181.2352 XMR |
168.0000 USDT |
165.6100 USDT |
168.6000 USDT |
168.6200 USDT |
| 2023-11-04 |
168.2287 USDT |
4,356.4576 XMR |
170.6700 USDT |
165.2300 USDT |
166.5300 USDT |
167.1100 USDT |
| 2023-11-03 |
171.0562 USDT |
182,096.5105 XMR |
171.0000 USDT |
168.4400 USDT |
170.0800 USDT |
170.1300 USDT |
| 2023-11-02 |
170.1163 USDT |
126,801.3817 XMR |
171.5200 USDT |
167.6100 USDT |
169.2500 USDT |
171.9400 USDT |
| 2023-11-01 |
170.8188 USDT |
58,814.5512 XMR |
172.0400 USDT |
169.3900 USDT |
170.1600 USDT |
170.7000 USDT |
| 2023-10-31 |
171.0881 USDT |
9,757.5608 XMR |
172.9700 USDT |
168.2900 USDT |
170.6700 USDT |
172.0300 USDT |
| 2023-10-30 |
171.7885 USDT |
76,533.0046 XMR |
173.9100 USDT |
164.6600 USDT |
166.0200 USDT |
172.0700 USDT |
| 2023-10-29 |
163.0527 USDT |
10,142.5258 XMR |
161.9100 USDT |
159.4400 USDT |
160.9500 USDT |
164.9700 USDT |
| 2023-10-28 |
161.7665 USDT |
6,520.7599 XMR |
160.6300 USDT |
159.1200 USDT |
161.1400 USDT |
162.6400 USDT |
| 2023-10-27 |
159.4203 USDT |
95,474.9979 XMR |
159.5000 USDT |
156.6300 USDT |
158.6200 USDT |
159.1500 USDT |
| 2023-10-26 |
159.6213 USDT |
78,057.0592 XMR |
159.9200 USDT |
156.5700 USDT |
157.6900 USDT |
158.3700 USDT |
| 2023-10-25 |
157.7756 USDT |
11,652.5578 XMR |
157.9300 USDT |
154.1900 USDT |
156.4900 USDT |
159.1000 USDT |
| 2023-10-24 |
159.0417 USDT |
15,172.0736 XMR |
160.7700 USDT |
155.9400 USDT |
158.7500 USDT |
157.6900 USDT |
| 2023-10-23 |
158.1496 USDT |
50,432.8896 XMR |
158.9300 USDT |
155.1400 USDT |
158.2600 USDT |
158.7000 USDT |
| 2023-10-22 |
157.2018 USDT |
3,418.1912 XMR |
157.7900 USDT |
149.8800 USDT |
157.6300 USDT |
157.4600 USDT |
| 2023-10-21 |
155.7238 USDT |
5,000.6286 XMR |
154.7600 USDT |
149.8600 USDT |
154.9200 USDT |
156.1900 USDT |
| 2023-10-20 |
154.8630 USDT |
6,198.9303 XMR |
152.5200 USDT |
151.8100 USDT |
152.5500 USDT |
155.1600 USDT |
| 2023-10-19 |
150.8884 USDT |
4,171.5648 XMR |
149.6400 USDT |
146.5400 USDT |
147.8600 USDT |
151.3500 USDT |
| 2023-10-18 |
151.2705 USDT |
5,130.6208 XMR |
150.3100 USDT |
149.8600 USDT |
150.6200 USDT |
151.0200 USDT |
| 2023-10-17 |
151.4074 USDT |
58,588.1495 XMR |
152.3500 USDT |
149.0000 USDT |
150.2400 USDT |
150.3100 USDT |
| 2023-10-16 |
151.7596 USDT |
6,408.6469 XMR |
152.3700 USDT |
150.7000 USDT |
151.2200 USDT |
152.0700 USDT |