Register to chat with like-minded investors on our interactive forums.
XMRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 120.41 | 0.630 | 0.53% | 119.89 | 122.50 | 119.11 | 2,491.00 |
| Apr 25 2024 | 119.78 | 1.06 | 0.89% | 118.81 | 121.63 | 116.82 | 2,623.00 |
| Apr 24 2024 | 118.72 | -2.59 | -2.14% | 121.46 | 122.41 | 118.01 | 2,780.00 |
| Apr 23 2024 | 121.31 | -0.020 | -0.02% | 121.22 | 124.10 | 120.00 | 3,448.00 |
| Apr 22 2024 | 121.33 | 2.33 | 1.96% | 231.42 | 233.44 | 118.91 | 10,874.00 |
| Apr 21 2024 | 119.00 | -2.13 | -1.76% | 121.74 | 125.19 | 115.91 | 3,272.00 |
| Apr 20 2024 | 121.13 | 4.37 | 3.74% | 117.05 | 121.49 | 116.58 | 3,088.00 |
| Apr 19 2024 | 116.76 | 0.380 | 0.33% | 116.29 | 121.68 | 110.68 | 3,715.00 |
| Apr 18 2024 | 116.38 | -0.730 | -0.62% | 117.09 | 119.21 | 112.81 | 4,326.00 |
| Apr 17 2024 | 117.11 | -5.16 | -4.22% | 121.43 | 125.28 | 116.12 | 5,234.00 |
| Apr 16 2024 | 122.27 | -0.870 | -0.71% | 123.49 | 123.99 | 114.41 | 6,460.00 |
| Apr 15 2024 | 123.14 | 1.34 | 1.10% | 121.35 | 127.19 | 117.56 | 12,158.00 |
| Apr 14 2024 | 121.80 | 5.75 | 4.95% | 115.93 | 123.03 | 112.94 | 5,091.00 |
| Apr 13 2024 | 116.05 | -7.09 | -5.76% | 122.77 | 129.18 | 105.55 | 11,247.00 |
| Apr 12 2024 | 123.14 | -10.38 | -7.77% | 133.53 | 134.85 | 117.27 | 12,472.00 |
| Apr 11 2024 | 133.52 | -0.210 | -0.16% | 133.81 | 135.92 | 132.00 | 3,399.00 |
| Apr 10 2024 | 133.73 | 0.130 | 0.10% | 133.42 | 136.57 | 130.19 | 3,765.00 |
| Apr 09 2024 | 133.60 | -2.20 | -1.62% | 136.32 | 139.89 | 130.08 | 4,743.00 |
| Apr 08 2024 | 135.80 | 4.25 | 3.23% | 131.45 | 136.72 | 130.43 | 12,488.00 |
| Apr 07 2024 | 131.55 | -0.410 | -0.31% | 131.92 | 135.31 | 128.63 | 4,706.00 |
| Apr 06 2024 | 131.96 | 4.68 | 3.68% | 126.97 | 132.68 | 126.67 | 3,175.00 |
| Apr 05 2024 | 127.28 | -4.34 | -3.30% | 131.69 | 132.27 | 125.14 | 2,800.00 |
| Apr 04 2024 | 131.62 | 2.84 | 2.21% | 128.70 | 132.07 | 127.39 | 4,111.00 |
| Apr 03 2024 | 128.78 | 6.65 | 5.45% | 122.26 | 129.74 | 120.15 | 4,704.00 |
| Apr 02 2024 | 122.13 | -1.92 | -1.55% | 123.23 | 123.85 | 116.44 | 5,167.00 |
| Apr 01 2024 | 124.05 | -4.44 | -3.46% | 128.27 | 129.53 | 120.01 | 12,459.00 |
| Mar 31 2024 | 128.49 | -0.470 | -0.36% | 128.96 | 129.89 | 127.38 | 4,225.00 |
| Mar 30 2024 | 128.96 | -4.03 | -3.03% | 132.54 | 133.72 | 125.00 | 4,827.00 |
| Mar 29 2024 | 132.99 | -2.27 | -1.68% | 135.08 | 137.15 | 129.50 | 5,126.00 |
| Mar 28 2024 | 135.26 | -1.59 | -1.16% | 137.70 | 139.88 | 134.79 | 6,164.00 |
| Mar 27 2024 | 136.85 | 1.29 | 0.95% | 135.24 | 141.00 | 134.20 | 5,199.00 |
| Mar 26 2024 | 135.56 | -6.46 | -4.55% | 141.96 | 143.59 | 133.27 | 7,531.00 |
| Mar 25 2024 | 142.02 | 0.220 | 0.16% | 141.72 | 143.38 | 139.73 | 11,106.00 |
| Mar 24 2024 | 141.80 | 2.84 | 2.04% | 139.10 | 143.65 | 138.89 | 4,319.00 |
| Mar 23 2024 | 138.96 | 4.14 | 3.07% | 134.83 | 140.00 | 133.71 | 3,228.00 |
| Mar 22 2024 | 134.82 | -3.23 | -2.34% | 138.10 | 140.80 | 131.25 | 2,759.00 |
| Mar 21 2024 | 138.05 | -1.45 | -1.04% | 139.66 | 144.33 | 137.73 | 3,661.00 |
| Mar 20 2024 | 139.50 | 4.79 | 3.56% | 134.22 | 142.51 | 129.22 | 4,827.00 |
| Mar 19 2024 | 134.71 | -6.49 | -4.60% | 141.19 | 141.19 | 128.66 | 4,469.00 |
| Mar 18 2024 | 141.20 | -0.270 | -0.19% | 140.04 | 141.59 | 136.64 | 10,591.00 |
| Mar 17 2024 | 141.47 | 2.79 | 2.01% | 138.55 | 145.37 | 136.65 | 3,113.00 |
| Mar 16 2024 | 138.68 | -3.79 | -2.66% | 142.18 | 148.63 | 135.22 | 4,166.00 |
| Mar 15 2024 | 142.47 | -4.35 | -2.96% | 146.78 | 147.59 | 138.69 | 13,633.00 |
| Mar 14 2024 | 146.82 | -3.40 | -2.26% | 150.07 | 152.00 | 140.71 | 6,264.00 |
| Mar 13 2024 | 150.22 | 4.51 | 3.10% | 145.59 | 150.27 | 143.89 | 6,359.00 |
| Mar 12 2024 | 145.71 | 0.630 | 0.43% | 145.11 | 147.21 | 143.00 | 8,445.00 |
| Mar 11 2024 | 145.08 | -1.20 | -0.82% | 146.49 | 146.60 | 142.46 | 15,616.00 |
| Mar 10 2024 | 146.28 | 2.45 | 1.70% | 143.81 | 148.43 | 142.38 | 3,318.00 |
| Mar 09 2024 | 143.83 | -3.66 | -2.48% | 147.54 | 148.86 | 143.49 | 2,939.00 |
| Mar 08 2024 | 147.49 | 3.15 | 2.18% | 144.27 | 151.00 | 143.24 | 6,340.00 |
| Mar 07 2024 | 144.34 | 0.680 | 0.47% | 143.80 | 148.68 | 137.99 | 8,023.00 |
| Mar 06 2024 | 143.66 | 1.76 | 1.24% | 141.49 | 151.35 | 138.64 | 7,823.00 |
| Mar 05 2024 | 141.90 | -7.59 | -5.08% | 149.93 | 150.93 | 134.05 | 9,922.00 |
| Mar 04 2024 | 149.49 | -1.98 | -1.31% | 150.83 | 151.00 | 143.40 | 12,975.00 |
| Mar 03 2024 | 151.47 | 5.68 | 3.90% | 145.91 | 153.21 | 144.09 | 4,747.00 |
| Mar 02 2024 | 145.79 | 1.76 | 1.22% | 144.33 | 145.88 | 140.50 | 3,701.00 |
| Mar 01 2024 | 144.03 | 6.13 | 4.45% | 138.18 | 146.03 | 137.33 | 5,604.00 |
| Feb 29 2024 | 137.90 | 2.93 | 2.17% | 134.64 | 141.15 | 133.70 | 3,963.00 |
| Feb 28 2024 | 134.97 | -4.02 | -2.89% | 137.41 | 141.72 | 134.05 | 6,415.00 |
| Feb 27 2024 | 138.99 | 5.75 | 4.32% | 134.33 | 144.70 | 132.96 | 9,272.00 |
| Feb 26 2024 | 133.24 | 4.54 | 3.53% | 128.72 | 133.29 | 127.87 | 12,614.00 |
| Feb 25 2024 | 128.70 | 5.05 | 4.08% | 123.72 | 128.88 | 122.96 | 3,309.00 |
| Feb 24 2024 | 123.65 | -0.140 | -0.11% | 123.93 | 125.24 | 122.07 | 2,933.00 |
| Feb 23 2024 | 123.79 | -0.050 | -0.04% | 124.24 | 124.50 | 120.86 | 4,605.00 |
| Feb 22 2024 | 123.84 | 1.84 | 1.51% | 123.00 | 124.83 | 121.08 | 3,342.00 |
| Feb 21 2024 | 122.00 | -1.93 | -1.56% | 123.56 | 125.64 | 116.09 | 4,349.00 |
| Feb 20 2024 | 123.93 | 10.27 | 9.04% | 113.34 | 125.53 | 112.46 | 8,888.00 |
| Feb 19 2024 | 113.66 | -8.27 | -6.78% | 122.33 | 123.23 | 109.43 | 20,774.00 |
| Feb 18 2024 | 121.93 | 1.32 | 1.09% | 121.08 | 123.33 | 118.85 | 5,386.00 |
| Feb 17 2024 | 120.61 | -2.62 | -2.13% | 122.73 | 122.81 | 118.51 | 3,400.00 |
| Feb 16 2024 | 123.23 | -2.84 | -2.25% | 125.90 | 129.00 | 120.31 | 4,078.00 |
| Feb 15 2024 | 126.07 | -1.30 | -1.02% | 127.88 | 129.18 | 124.82 | 4,562.00 |
| Feb 14 2024 | 127.37 | -0.640 | -0.50% | 127.74 | 131.75 | 126.56 | 5,655.00 |
| Feb 13 2024 | 128.01 | 1.03 | 0.81% | 126.49 | 128.85 | 122.42 | 8,244.00 |
| Feb 12 2024 | 126.98 | 6.28 | 5.20% | 120.65 | 128.56 | 118.22 | 15,388.00 |
| Feb 11 2024 | 120.70 | 1.58 | 1.33% | 119.15 | 123.14 | 117.23 | 6,383.00 |
| Feb 10 2024 | 119.12 | -3.18 | -2.60% | 122.22 | 123.57 | 115.50 | 10,979.00 |
| Feb 09 2024 | 122.30 | -5.72 | -4.47% | 127.95 | 129.17 | 120.10 | 11,105.00 |
| Feb 08 2024 | 128.02 | -3.45 | -2.62% | 130.84 | 134.85 | 117.83 | 16,714.00 |
| Feb 07 2024 | 131.47 | 26.59 | 25.35% | 104.93 | 134.49 | 103.71 | 41,462.00 |
| Feb 06 2024 | 104.88 | -60.12 | -36.44% | 165.22 | 166.49 | 99.34 | 60,395.00 |
| Feb 05 2024 | 165.00 | -0.500 | -0.30% | 165.86 | 168.06 | 163.49 | 9,178.00 |
| Feb 04 2024 | 165.50 | 0.430 | 0.26% | 165.24 | 167.54 | 163.81 | 1,272.00 |
| Feb 03 2024 | 165.07 | -3.03 | -1.80% | 168.74 | 169.93 | 161.46 | 9,268.00 |
| Feb 02 2024 | 168.10 | 1.79 | 1.08% | 166.26 | 171.00 | 165.45 | 1,891.00 |
| Feb 01 2024 | 166.31 | 0.170 | 0.10% | 165.92 | 169.28 | 163.46 | 2,539.00 |
| Jan 31 2024 | 166.14 | 6.02 | 3.76% | 160.19 | 166.55 | 158.52 | 1,404.00 |
| Jan 30 2024 | 160.12 | -7.45 | -4.45% | 168.03 | 172.00 | 160.12 | 2,668.00 |
| Jan 29 2024 | 167.57 | 6.67 | 4.15% | 160.79 | 169.80 | 159.98 | 9,815.00 |
| Jan 28 2024 | 160.90 | 0.420 | 0.26% | 160.65 | 162.36 | 158.91 | 933.00 |
| Jan 27 2024 | 160.48 | 0.880 | 0.55% | 159.36 | 162.00 | 157.62 | 1,050.00 |
