Identifier on Huobi: xmrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
321.3130 USDT |
104,089.3918 XMR |
312.6100 USDT |
310.1100 USDT |
313.9800 USDT |
329.8200 USDT |
| 2025-10-01 |
302.4103 USDT |
21,048.9801 XMR |
298.5100 USDT |
292.6400 USDT |
295.0500 USDT |
302.7200 USDT |
| 2025-09-30 |
293.3743 USDT |
60.0370 XMR |
293.4600 USDT |
292.5700 USDT |
293.8700 USDT |
293.5900 USDT |
| 2025-09-29 |
290.8487 USDT |
13,324.2534 XMR |
292.6000 USDT |
285.8600 USDT |
288.8500 USDT |
293.7900 USDT |
| 2025-09-28 |
288.0986 USDT |
12,486.7408 XMR |
288.2600 USDT |
285.0000 USDT |
286.7000 USDT |
293.4100 USDT |
| 2025-09-27 |
288.6364 USDT |
11,109.7347 XMR |
287.7400 USDT |
282.5800 USDT |
286.7300 USDT |
288.2400 USDT |
| 2025-09-26 |
291.0176 USDT |
15,001.0191 XMR |
288.2100 USDT |
285.4700 USDT |
287.1700 USDT |
288.0600 USDT |
| 2025-09-25 |
294.1151 USDT |
15,309.8954 XMR |
294.7800 USDT |
287.8000 USDT |
290.8600 USDT |
288.0700 USDT |
| 2025-09-24 |
294.9802 USDT |
17,632.6112 XMR |
290.8800 USDT |
286.2600 USDT |
291.9600 USDT |
291.0800 USDT |
| 2025-09-23 |
292.7297 USDT |
11,245.1267 XMR |
289.6100 USDT |
284.4000 USDT |
289.8800 USDT |
291.7600 USDT |
| 2025-09-22 |
290.9119 USDT |
4,872.2867 XMR |
292.5100 USDT |
282.4700 USDT |
287.8000 USDT |
300.2500 USDT |
| 2025-09-21 |
297.4605 USDT |
9,991.1394 XMR |
296.7800 USDT |
291.5800 USDT |
294.4700 USDT |
292.5100 USDT |
| 2025-09-20 |
297.0121 USDT |
12,227.3984 XMR |
294.9200 USDT |
293.7600 USDT |
294.9200 USDT |
294.4100 USDT |
| 2025-09-19 |
300.9539 USDT |
25,416.8590 XMR |
301.4900 USDT |
294.0900 USDT |
296.5300 USDT |
294.1400 USDT |
| 2025-09-18 |
301.0471 USDT |
26,349.2599 XMR |
301.9200 USDT |
291.4900 USDT |
296.4500 USDT |
303.1300 USDT |
| 2025-09-17 |
311.8785 USDT |
82,784.4486 XMR |
319.6700 USDT |
290.7000 USDT |
293.6000 USDT |
292.7900 USDT |
| 2025-09-16 |
317.0210 USDT |
100,000.2400 XMR |
305.9000 USDT |
305.0900 USDT |
307.3500 USDT |
323.7200 USDT |
| 2025-09-15 |
306.6485 USDT |
72,944.0787 XMR |
307.6000 USDT |
292.6300 USDT |
299.0600 USDT |
302.3200 USDT |
| 2025-09-14 |
294.4195 USDT |
16,086.4810 XMR |
286.4100 USDT |
282.5400 USDT |
286.4500 USDT |
307.5000 USDT |
| 2025-09-13 |
286.2904 USDT |
7,445.0466 XMR |
283.6200 USDT |
283.4800 USDT |
284.6000 USDT |
285.8800 USDT |
| 2025-09-12 |
277.2068 USDT |
7,084.6859 XMR |
270.7800 USDT |
269.4000 USDT |
271.1000 USDT |
277.6100 USDT |
| 2025-09-11 |
272.0908 USDT |
4,575.1322 XMR |
268.5500 USDT |
268.4100 USDT |
268.9100 USDT |
272.0300 USDT |
| 2025-09-10 |
267.8034 USDT |
4,852.0708 XMR |
267.3800 USDT |
265.9300 USDT |
267.1000 USDT |
271.0100 USDT |
| 2025-09-09 |
271.7263 USDT |
14,986.1349 XMR |
266.1700 USDT |
265.2500 USDT |
266.3100 USDT |
268.9100 USDT |
| 2025-09-08 |
271.2926 USDT |
6,558.3164 XMR |
271.9900 USDT |
269.6500 USDT |
270.2600 USDT |
270.7100 USDT |
| 2025-09-07 |
270.1248 USDT |
6,424.6281 XMR |
268.6300 USDT |
264.4100 USDT |
268.0100 USDT |
272.0700 USDT |
| 2025-09-06 |
268.3977 USDT |
7,472.7583 XMR |
269.7100 USDT |
264.5800 USDT |
266.3500 USDT |
268.4300 USDT |
| 2025-09-05 |
268.8623 USDT |
9,808.9139 XMR |
268.8500 USDT |
264.4000 USDT |
265.7000 USDT |
269.6900 USDT |
| 2025-09-04 |
268.8020 USDT |
10,445.0997 XMR |
270.6300 USDT |
265.0000 USDT |
267.8800 USDT |
267.8800 USDT |
| 2025-09-03 |
269.2870 USDT |
11,263.6206 XMR |
266.4600 USDT |
264.2900 USDT |
267.5600 USDT |
270.4900 USDT |
| 2025-09-02 |
263.8608 USDT |
11,094.3107 XMR |
260.1000 USDT |
258.8300 USDT |
260.6100 USDT |
268.0100 USDT |
| 2025-09-01 |
265.1248 USDT |
4,436.7068 XMR |
263.4900 USDT |
260.1700 USDT |
263.7500 USDT |
268.3500 USDT |
| 2025-08-31 |
263.6496 USDT |
2,418.4102 XMR |
259.2400 USDT |
259.1000 USDT |
260.6600 USDT |
264.4200 USDT |
| 2025-08-30 |
263.4879 USDT |
3,649.0736 XMR |
266.7900 USDT |
258.6200 USDT |
262.8700 USDT |
266.5300 USDT |
| 2025-08-29 |
267.7260 USDT |
5,027.3309 XMR |
287.3300 USDT |
260.7500 USDT |
267.2000 USDT |
265.3900 USDT |
| 2025-08-28 |
280.9584 USDT |
6,326.3330 XMR |
274.9100 USDT |
272.1000 USDT |
274.6300 USDT |
290.3800 USDT |
| 2025-08-27 |
271.1894 USDT |
13,782.2610 XMR |
282.4400 USDT |
265.8600 USDT |
268.9800 USDT |
270.3700 USDT |
| 2025-08-26 |
267.6049 USDT |
3,905.0984 XMR |
271.6000 USDT |
262.8300 USDT |
265.2000 USDT |
270.7500 USDT |
| 2025-08-25 |
279.3856 USDT |
3,763.3811 XMR |
291.3600 USDT |
272.7300 USDT |
276.8700 USDT |
279.6800 USDT |
| 2025-08-24 |
280.7762 USDT |
899.0328 XMR |
278.2900 USDT |
275.5500 USDT |
276.4200 USDT |
289.9800 USDT |
| 2025-08-23 |
279.7612 USDT |
2,173.6607 XMR |
274.0500 USDT |
270.7600 USDT |
277.9700 USDT |
277.6400 USDT |
| 2025-08-22 |
263.9321 USDT |
7,685.5481 XMR |
259.9200 USDT |
255.3800 USDT |
259.0100 USDT |
268.9800 USDT |
| 2025-08-21 |
267.0194 USDT |
3,833.1482 XMR |
256.9500 USDT |
254.3000 USDT |
261.4200 USDT |
265.7300 USDT |
| 2025-08-20 |
264.0326 USDT |
3,628.8984 XMR |
261.1700 USDT |
254.8000 USDT |
258.9700 USDT |
258.0700 USDT |
| 2025-08-19 |
273.2292 USDT |
5,152.3596 XMR |
277.7200 USDT |
267.4400 USDT |
268.9000 USDT |
268.6100 USDT |
| 2025-08-18 |
270.2158 USDT |
6,424.6943 XMR |
267.9200 USDT |
263.6500 USDT |
269.5200 USDT |
274.2100 USDT |
| 2025-08-17 |
264.8492 USDT |
12,188.8321 XMR |
251.6500 USDT |
250.9900 USDT |
253.7500 USDT |
267.7700 USDT |
| 2025-08-16 |
241.3668 USDT |
125.3474 XMR |
242.9500 USDT |
240.0000 USDT |
242.1000 USDT |
240.9100 USDT |
| 2025-08-15 |
253.2417 USDT |
575.0430 XMR |
251.6000 USDT |
250.3400 USDT |
251.8800 USDT |
252.6900 USDT |
| 2025-08-14 |
255.8595 USDT |
5,034.0330 XMR |
253.2400 USDT |
251.0000 USDT |
252.6300 USDT |
253.3100 USDT |