Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.XMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 160.81 | 0.050 | 0.03% | 160.66 | 161.89 | 159.91 | 888.00 |
| Jul 17 2024 | 160.76 | -0.990 | -0.61% | 161.90 | 164.10 | 158.98 | 948.00 |
| Jul 16 2024 | 161.75 | 3.45 | 2.18% | 158.51 | 163.48 | 157.24 | 877.00 |
| Jul 15 2024 | 158.30 | -1.68 | -1.05% | 160.09 | 161.72 | 157.48 | 957.00 |
| Jul 14 2024 | 159.98 | 2.57 | 1.63% | 157.44 | 160.20 | 154.80 | 976.00 |
| Jul 13 2024 | 157.41 | -1.91 | -1.20% | 159.50 | 164.91 | 156.59 | 1,002.00 |
| Jul 12 2024 | 159.32 | 0.610 | 0.38% | 158.64 | 160.01 | 157.06 | 900.00 |
| Jul 11 2024 | 158.71 | 3.50 | 2.26% | 155.58 | 159.79 | 155.14 | 513.00 |
| Jul 10 2024 | 155.21 | 0.00 | 0.00% | 155.21 | 155.21 | 155.21 | 0.00 |
| Jul 09 2024 | 155.21 | 0.950 | 0.62% | 154.77 | 156.00 | 151.98 | 1,131.00 |
| Jul 08 2024 | 154.26 | 5.58 | 3.75% | 148.73 | 155.26 | 144.04 | 816.00 |
| Jul 07 2024 | 148.68 | -9.48 | -5.99% | 157.75 | 159.62 | 148.68 | 382.00 |
| Jul 06 2024 | 158.16 | 3.64 | 2.36% | 155.14 | 159.26 | 152.99 | 357.00 |
| Jul 05 2024 | 154.52 | -6.77 | -4.20% | 155.97 | 156.96 | 131.92 | 557.00 |
| Jul 04 2024 | 161.29 | -3.74 | -2.27% | 165.43 | 165.94 | 160.39 | 207.00 |
| Jul 03 2024 | 165.03 | -3.75 | -2.22% | 168.78 | 170.68 | 164.95 | 657.00 |
| Jul 02 2024 | 168.78 | 0.550 | 0.33% | 167.83 | 171.70 | 167.22 | 1,184.00 |
| Jul 01 2024 | 168.23 | -0.250 | -0.15% | 168.59 | 171.98 | 167.18 | 726.00 |
| Jun 30 2024 | 168.48 | 3.50 | 2.12% | 165.87 | 169.26 | 165.49 | 62.00 |
| Jun 29 2024 | 164.98 | 0.00 | 0.00% | 164.98 | 164.98 | 164.98 | 0.00 |
| Jun 28 2024 | 164.98 | 0.00 | 0.00% | 164.98 | 164.98 | 164.98 | 0.00 |
| Jun 27 2024 | 164.98 | 0.00 | 0.00% | 164.98 | 164.98 | 164.98 | 0.00 |
| Jun 26 2024 | 164.98 | 2.43 | 1.49% | 162.21 | 166.18 | 161.43 | 247.00 |
| Jun 25 2024 | 162.55 | 3.54 | 2.23% | 159.52 | 165.81 | 158.76 | 500.00 |
| Jun 24 2024 | 159.01 | -5.49 | -3.34% | 164.61 | 167.49 | 155.48 | 538.00 |
| Jun 23 2024 | 164.50 | -2.11 | -1.27% | 166.83 | 168.30 | 161.26 | 241.00 |
| Jun 22 2024 | 166.61 | 6.35 | 3.96% | 160.82 | 167.92 | 160.80 | 329.00 |
| Jun 21 2024 | 160.26 | -9.85 | -5.79% | 170.51 | 172.53 | 158.28 | 433.00 |
| Jun 20 2024 | 170.11 | 2.08 | 1.24% | 168.32 | 172.16 | 166.99 | 427.00 |
| Jun 19 2024 | 168.03 | -1.42 | -0.84% | 170.14 | 175.93 | 166.77 | 397.00 |
| Jun 18 2024 | 169.45 | -4.64 | -2.67% | 173.69 | 174.23 | 166.42 | 403.00 |
| Jun 17 2024 | 174.09 | -3.42 | -1.93% | 177.15 | 178.25 | 172.05 | 303.00 |
| Jun 16 2024 | 177.51 | 0.050 | 0.03% | 176.72 | 178.22 | 173.12 | 394.00 |
| Jun 15 2024 | 177.46 | 6.66 | 3.90% | 170.84 | 177.88 | 169.59 | 224.00 |
| Jun 14 2024 | 170.80 | 0.00 | 0.00% | 170.80 | 170.80 | 170.80 | 0.00 |
| Jun 13 2024 | 170.80 | -10.57 | -5.83% | 180.25 | 181.65 | 170.66 | 594.00 |
| Jun 12 2024 | 181.37 | 6.89 | 3.95% | 175.04 | 185.30 | 173.30 | 609.00 |
| Jun 11 2024 | 174.48 | -4.21 | -2.36% | 178.85 | 180.22 | 170.29 | 450.00 |
| Jun 10 2024 | 178.69 | 5.07 | 2.92% | 173.89 | 181.90 | 173.75 | 674.00 |
| Jun 09 2024 | 173.62 | 3.85 | 2.27% | 169.51 | 180.31 | 165.85 | 585.00 |
| Jun 08 2024 | 169.77 | 7.53 | 4.64% | 154.55 | 169.79 | 154.54 | 621.00 |
| Jun 07 2024 | 162.24 | -2.08 | -1.27% | 164.90 | 176.42 | 162.24 | 438.00 |
| Jun 06 2024 | 164.32 | 1.73 | 1.06% | 162.66 | 164.64 | 161.22 | 256.00 |
| Jun 05 2024 | 162.59 | 2.29 | 1.43% | 160.27 | 168.98 | 158.93 | 601.00 |
| Jun 04 2024 | 160.30 | 6.35 | 4.12% | 155.54 | 161.11 | 154.34 | 452.00 |
| Jun 03 2024 | 153.95 | 0.00 | 0.00% | 153.95 | 153.95 | 153.95 | 0.00 |
| Jun 02 2024 | 153.95 | 5.29 | 3.56% | 148.72 | 156.64 | 148.72 | 314.00 |
| Jun 01 2024 | 148.66 | 0.00 | 0.00% | 148.66 | 148.66 | 148.66 | 0.00 |
| May 31 2024 | 148.66 | 6.62 | 4.66% | 146.14 | 149.85 | 145.11 | 327.00 |
| May 30 2024 | 142.04 | 0.00 | 0.00% | 142.04 | 142.04 | 142.04 | 0.00 |
| May 29 2024 | 142.04 | 0.00 | 0.00% | 142.04 | 142.04 | 142.04 | 0.00 |
| May 28 2024 | 142.04 | 0.240 | 0.17% | 141.77 | 144.46 | 140.60 | 1,147.00 |
| May 27 2024 | 141.80 | -0.520 | -0.37% | 142.23 | 144.19 | 141.07 | 693.00 |
| May 26 2024 | 142.32 | 1.28 | 0.91% | 140.94 | 144.81 | 140.55 | 914.00 |
| May 25 2024 | 141.04 | 0.070 | 0.05% | 140.91 | 142.35 | 140.41 | 1,114.00 |
| May 24 2024 | 140.97 | 1.38 | 0.99% | 138.73 | 144.32 | 138.15 | 1,098.00 |
| May 23 2024 | 139.59 | 1.19 | 0.86% | 138.80 | 140.05 | 138.18 | 234.00 |
| May 22 2024 | 138.40 | 1.85 | 1.35% | 136.45 | 141.88 | 135.33 | 768.00 |
| May 21 2024 | 136.55 | 1.60 | 1.19% | 134.72 | 142.06 | 134.02 | 611.00 |
| May 20 2024 | 134.95 | 0.630 | 0.47% | 134.48 | 137.34 | 134.01 | 424.00 |
| May 19 2024 | 134.32 | -2.18 | -1.60% | 136.30 | 136.94 | 134.05 | 458.00 |
| May 18 2024 | 136.50 | 1.66 | 1.23% | 134.80 | 137.29 | 134.52 | 436.00 |
| May 17 2024 | 134.84 | 0.610 | 0.45% | 134.26 | 135.81 | 133.06 | 376.00 |
| May 16 2024 | 134.23 | -0.580 | -0.43% | 134.71 | 135.43 | 130.12 | 556.00 |
| May 15 2024 | 134.81 | 2.26 | 1.71% | 132.78 | 135.90 | 130.31 | 437.00 |
| May 14 2024 | 132.55 | -2.92 | -2.16% | 135.40 | 136.58 | 132.22 | 548.00 |
| May 13 2024 | 135.47 | 3.63 | 2.75% | 133.28 | 136.91 | 130.89 | 519.00 |
| May 12 2024 | 131.84 | 0.00 | 0.00% | 131.84 | 131.84 | 131.84 | 0.00 |
| May 11 2024 | 131.84 | -1.07 | -0.81% | 132.87 | 133.44 | 129.30 | 397.00 |
| May 10 2024 | 132.91 | 0.490 | 0.37% | 132.43 | 134.67 | 131.53 | 493.00 |
| May 09 2024 | 132.42 | 0.750 | 0.57% | 131.63 | 134.91 | 128.56 | 449.00 |
| May 08 2024 | 131.67 | 1.05 | 0.80% | 127.57 | 131.78 | 127.10 | 459.00 |
| May 07 2024 | 130.62 | 0.00 | 0.00% | 130.62 | 130.62 | 130.62 | 0.00 |
| May 06 2024 | 130.62 | 3.94 | 3.11% | 135.45 | 135.45 | 130.40 | 270.00 |
| May 05 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| May 04 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| May 03 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| May 02 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| May 01 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| Apr 30 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| Apr 29 2024 | 126.68 | 0.00 | 0.00% | 126.68 | 126.68 | 126.68 | 0.00 |
| Apr 28 2024 | 126.68 | 5.32 | 4.38% | 122.53 | 130.10 | 121.27 | 676.00 |
| Apr 27 2024 | 121.36 | 0.00 | 0.00% | 121.36 | 121.36 | 121.36 | 0.00 |
| Apr 26 2024 | 121.36 | 0.00 | 0.00% | 121.36 | 121.36 | 121.36 | 0.00 |
| Apr 25 2024 | 121.36 | 0.00 | 0.00% | 121.36 | 121.36 | 121.36 | 0.00 |
| Apr 24 2024 | 121.36 | 0.00 | 0.00% | 121.36 | 121.36 | 121.36 | 0.00 |
| Apr 23 2024 | 121.36 | 0.470 | 0.39% | 121.13 | 128.05 | 120.07 | 347.00 |
| Apr 22 2024 | 120.89 | 3.93 | 3.36% | 118.77 | 124.76 | 118.77 | 418.00 |
| Apr 21 2024 | 116.96 | 0.00 | 0.00% | 116.96 | 116.96 | 116.96 | 0.00 |
| Apr 20 2024 | 116.96 | 0.00 | 0.00% | 116.96 | 116.96 | 116.96 | 0.00 |
![Logo of Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}
