Register to chat with like-minded investors on our interactive forums.
XMRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 163.20 | 2.83 | 1.76% | 160.27 | 163.20 | 152.22 | 930.00 |
| Jul 24 2024 | 160.37 | -0.580 | -0.36% | 161.12 | 164.46 | 159.71 | 680.00 |
| Jul 23 2024 | 160.95 | -0.490 | -0.30% | 161.06 | 161.90 | 158.09 | 419.00 |
| Jul 22 2024 | 161.44 | -3.23 | -1.96% | 165.11 | 165.66 | 160.29 | 1,018.00 |
| Jul 21 2024 | 164.67 | 1.20 | 0.73% | 163.46 | 165.08 | 162.14 | 1,158.00 |
| Jul 20 2024 | 163.47 | 2.26 | 1.40% | 161.58 | 164.69 | 161.22 | 812.00 |
| Jul 19 2024 | 161.21 | 0.300 | 0.19% | 161.14 | 163.05 | 158.30 | 1,013.00 |
| Jul 18 2024 | 160.91 | 0.490 | 0.31% | 160.44 | 161.76 | 159.97 | 457.00 |
| Jul 17 2024 | 160.42 | -1.62 | -1.00% | 163.04 | 534,190.00 | 0.023977 | 833.00 |
| Jul 16 2024 | 162.04 | 3.64 | 2.30% | 158.98 | 164.22 | 157.14 | 1,737.00 |
| Jul 15 2024 | 158.40 | -1.66 | -1.04% | 160.34 | 161.80 | 157.18 | 2,255.00 |
| Jul 14 2024 | 160.06 | 2.55 | 1.62% | 157.30 | 160.13 | 154.82 | 1,677.00 |
| Jul 13 2024 | 157.51 | -2.23 | -1.40% | 160.03 | 162.89 | 156.90 | 807.00 |
| Jul 12 2024 | 159.74 | 1.04 | 0.66% | 158.52 | 160.28 | 157.28 | 898.00 |
| Jul 11 2024 | 158.70 | 2.60 | 1.67% | 155.65 | 159.63 | 155.65 | 690.00 |
| Jul 10 2024 | 156.10 | 0.610 | 0.39% | 155.42 | 159.21 | 153.04 | 817.00 |
| Jul 09 2024 | 155.49 | 0.960 | 0.62% | 154.91 | 155.70 | 152.20 | 831.00 |
| Jul 08 2024 | 154.53 | 5.22 | 3.50% | 153.16 | 154.65 | 152.35 | 252.00 |
| Jul 07 2024 | 149.31 | -9.26 | -5.84% | 158.28 | 160.00 | 149.31 | 547.00 |
| Jul 06 2024 | 158.57 | 3.13 | 2.01% | 155.68 | 159.04 | 153.56 | 873.00 |
| Jul 05 2024 | 155.44 | -0.310 | -0.20% | 155.07 | 156.37 | 133.68 | 4,127.00 |
| Jul 04 2024 | 155.75 | -13.34 | -7.89% | 165.89 | 166.13 | 155.00 | 1,695.00 |
| Jul 03 2024 | 169.09 | 0.00 | 0.00% | 169.09 | 169.09 | 169.09 | 0.00 |
| Jul 02 2024 | 169.09 | 0.480 | 0.28% | 168.49 | 170.68 | 167.43 | 829.00 |
| Jul 01 2024 | 168.61 | 0.240 | 0.14% | 168.65 | 173.73 | 167.45 | 1,376.00 |
| Jun 30 2024 | 168.37 | 2.91 | 1.76% | 165.84 | 169.95 | 165.52 | 349.00 |
| Jun 29 2024 | 165.46 | -2.83 | -1.68% | 168.38 | 168.59 | 165.46 | 558.00 |
| Jun 28 2024 | 168.29 | 1.97 | 1.18% | 166.43 | 169.19 | 166.21 | 710.00 |
| Jun 27 2024 | 166.32 | 1.64 | 1.00% | 164.92 | 167.63 | 164.07 | 523.00 |
| Jun 26 2024 | 164.68 | 2.11 | 1.30% | 161.98 | 166.20 | 161.62 | 325.00 |
| Jun 25 2024 | 162.57 | 3.26 | 2.05% | 159.25 | 164.74 | 158.75 | 643.00 |
| Jun 24 2024 | 159.31 | -7.36 | -4.42% | 163.90 | 167.41 | 155.87 | 3,248.00 |
| Jun 23 2024 | 166.67 | 0.00 | 0.00% | 166.67 | 166.67 | 166.67 | 0.00 |
| Jun 22 2024 | 166.67 | 6.39 | 3.99% | 161.25 | 168.03 | 161.05 | 400.00 |
| Jun 21 2024 | 160.28 | -9.81 | -5.77% | 169.80 | 173.56 | 158.49 | 2,013.00 |
| Jun 20 2024 | 170.09 | -4.15 | -2.38% | 168.68 | 172.73 | 167.23 | 1,052.00 |
| Jun 19 2024 | 174.24 | 0.00 | 0.00% | 174.24 | 174.24 | 174.24 | 0.00 |
| Jun 18 2024 | 174.24 | 0.00 | 0.00% | 174.24 | 174.24 | 174.24 | 0.00 |
| Jun 17 2024 | 174.24 | -3.07 | -1.73% | 176.56 | 178.15 | 170.06 | 3,606.00 |
| Jun 16 2024 | 177.31 | -0.170 | -0.10% | 176.00 | 178.00 | 172.00 | 955.00 |
| Jun 15 2024 | 177.48 | 6.95 | 4.08% | 170.15 | 178.22 | 168.66 | 1,104.00 |
| Jun 14 2024 | 170.53 | -1.30 | -0.76% | 171.65 | 176.97 | 164.17 | 2,843.00 |
| Jun 13 2024 | 171.83 | -9.14 | -5.05% | 179.75 | 181.52 | 171.45 | 4,110.00 |
| Jun 12 2024 | 180.97 | 7.02 | 4.04% | 175.27 | 182.70 | 174.15 | 2,389.00 |
| Jun 11 2024 | 173.95 | -4.51 | -2.53% | 179.20 | 181.10 | 167.65 | 2,837.00 |
| Jun 10 2024 | 178.46 | 4.28 | 2.46% | 174.46 | 183.00 | 174.10 | 3,457.00 |
| Jun 09 2024 | 174.18 | 4.64 | 2.74% | 169.50 | 175.22 | 166.63 | 2,569.00 |
| Jun 08 2024 | 169.54 | 15.52 | 10.08% | 154.86 | 169.54 | 154.86 | 3,119.00 |
| Jun 07 2024 | 154.02 | -11.24 | -6.80% | 164.88 | 174.48 | 153.65 | 2,211.00 |
| Jun 06 2024 | 165.26 | 2.23 | 1.37% | 163.11 | 166.30 | 162.19 | 2,265.00 |
| Jun 05 2024 | 163.03 | 3.04 | 1.90% | 160.25 | 2,676.40 | 0.032854 | 1,065.00 |
| Jun 04 2024 | 159.99 | 4.92 | 3.17% | 155.61 | 160.00 | 154.73 | 771.00 |
| Jun 03 2024 | 155.07 | 2.40 | 1.57% | 152.80 | 158.69 | 151.63 | 2,095.00 |
| Jun 02 2024 | 152.67 | 3.76 | 2.53% | 149.25 | 152.79 | 149.16 | 736.00 |
| Jun 01 2024 | 148.91 | 0.120 | 0.08% | 148.44 | 151.35 | 147.12 | 1,152.00 |
| May 31 2024 | 148.79 | 2.75 | 1.88% | 146.71 | 149.22 | 143.60 | 1,339.00 |
| May 30 2024 | 146.04 | 4.34 | 3.06% | 140.07 | 146.93 | 140.07 | 3,176.00 |
| May 29 2024 | 141.70 | 0.00 | 0.00% | 141.70 | 141.70 | 141.70 | 0.00 |
| May 28 2024 | 141.70 | 0.120 | 0.08% | 141.68 | 145.00 | 140.90 | 2,400.00 |
| May 27 2024 | 141.58 | -0.630 | -0.44% | 141.77 | 144.26 | 140.70 | 1,309.00 |
| May 26 2024 | 142.21 | 0.870 | 0.62% | 141.59 | 143.30 | 140.44 | 2,609.00 |
| May 25 2024 | 141.34 | -0.020 | -0.01% | 141.15 | 142.40 | 140.07 | 696.00 |
| May 24 2024 | 141.36 | 2.51 | 1.81% | 139.14 | 143.90 | 138.41 | 1,097.00 |
| May 23 2024 | 138.85 | -2,800.55 | -95.28% | 138.83 | 141.79 | 137.03 | 1,268.00 |
| May 22 2024 | 2,939.40 | 2,803.26 | 2,059.10% | 136.17 | 2,947.70 | 0.000446 | 11,982.00 |
| May 21 2024 | 136.14 | 1.10 | 0.81% | 134.99 | 142.19 | 134.28 | 3,276.00 |
| May 20 2024 | 135.04 | 0.600 | 0.45% | 134.53 | 136.78 | 134.02 | 1,376.00 |
| May 19 2024 | 134.44 | 2.33 | 1.76% | 135.91 | 136.38 | 134.07 | 359.00 |
| May 18 2024 | 132.11 | 0.00 | 0.00% | 132.11 | 132.11 | 132.11 | 0.00 |
| May 17 2024 | 132.11 | 0.00 | 0.00% | 132.11 | 132.11 | 132.11 | 0.00 |
| May 16 2024 | 132.11 | 0.00 | 0.00% | 132.11 | 132.11 | 132.11 | 0.00 |
| May 15 2024 | 132.11 | 0.00 | 0.00% | 132.11 | 132.11 | 132.11 | 0.00 |
| May 14 2024 | 132.11 | -3.41 | -2.52% | 135.78 | 136.12 | 132.01 | 511.00 |
| May 13 2024 | 135.52 | 1.98 | 1.48% | 133.73 | 137.36 | 131.01 | 1,548.00 |
| May 12 2024 | 133.54 | 1.77 | 1.34% | 132.59 | 134.89 | 132.59 | 447.00 |
| May 11 2024 | 131.77 | -0.840 | -0.63% | 133.25 | 133.43 | 129.26 | 696.00 |
| May 10 2024 | 132.61 | 0.00 | 0.00% | 132.61 | 132.61 | 132.61 | 0.00 |
| May 09 2024 | 132.61 | 4.75 | 3.72% | 132.04 | 135.16 | 128.81 | 1,491.00 |
| May 08 2024 | 127.86 | 0.00 | 0.00% | 127.86 | 127.86 | 127.86 | 0.00 |
| May 07 2024 | 127.86 | -2.70 | -2.07% | 130.21 | 133.43 | 126.35 | 1,719.00 |
| May 06 2024 | 130.56 | 6.99 | 5.66% | 134.70 | 134.81 | 129.23 | 1,707.00 |
| May 05 2024 | 123.57 | 0.00 | 0.00% | 123.57 | 123.57 | 123.57 | 0.00 |
| May 04 2024 | 123.57 | -1.78 | -1.42% | 125.97 | 129.59 | 122.50 | 1,573.00 |
| May 03 2024 | 125.35 | 1.48 | 1.19% | 123.15 | 126.66 | 121.88 | 2,328.00 |
| May 02 2024 | 123.87 | 0.00 | 0.00% | 123.87 | 123.87 | 123.87 | 0.00 |
| May 01 2024 | 123.87 | 4.16 | 3.48% | 120.05 | 123.87 | 116.32 | 1,386.00 |
| Apr 30 2024 | 119.71 | -9.38 | -7.27% | 129.06 | 132.03 | 117.81 | 1,637.00 |
| Apr 29 2024 | 129.09 | 5.92 | 4.81% | 127.52 | 129.83 | 122.00 | 3,907.00 |
| Apr 28 2024 | 123.17 | 0.00 | 0.00% | 123.17 | 123.17 | 123.17 | 0.00 |
| Apr 27 2024 | 123.17 | 2.93 | 2.44% | 120.09 | 123.31 | 118.05 | 1,898.00 |
