Register to chat with like-minded investors on our interactive forums.
XMRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 95.77 | 0.500 | 0.52% | 95.58 | 97.29 | 92.87 | 2,836.00 |
| Apr 24 2024 | 95.27 | -2.47 | -2.53% | 97.68 | 99.88 | 95.04 | 3,224.00 |
| Apr 23 2024 | 97.74 | -0.420 | -0.43% | 98.06 | 100.57 | 97.32 | 3,736.00 |
| Apr 22 2024 | 98.16 | 2.07 | 2.15% | 98.69 | 406.36 | 95.87 | 4,822.00 |
| Apr 21 2024 | 96.09 | -2.07 | -2.11% | 98.69 | 101.53 | 93.62 | 4,517.00 |
| Apr 20 2024 | 98.16 | 3.56 | 3.76% | 94.46 | 98.17 | 93.98 | 3,658.00 |
| Apr 19 2024 | 94.60 | 0.750 | 0.80% | 93.38 | 98.52 | 89.26 | 6,959.00 |
| Apr 18 2024 | 93.85 | -0.220 | -0.23% | 94.81 | 95.75 | 90.69 | 6,531.00 |
| Apr 17 2024 | 94.07 | -4.17 | -4.24% | 97.55 | 100.52 | 94.03 | 7,912.00 |
| Apr 16 2024 | 98.24 | -0.900 | -0.91% | 99.07 | 99.59 | 91.44 | 5,137.00 |
| Apr 15 2024 | 99.15 | 0.380 | 0.38% | 94.78 | 101.89 | 92.72 | 5,374.00 |
| Apr 14 2024 | 98.77 | 3.31 | 3.47% | 94.78 | 100.87 | 92.72 | 4,851.00 |
| Apr 13 2024 | 95.46 | -3.37 | -3.41% | 99.48 | 104.12 | 87.26 | 4,079.00 |
| Apr 12 2024 | 98.83 | -7.50 | -7.05% | 106.55 | 108.48 | 94.19 | 5,695.00 |
| Apr 11 2024 | 106.33 | -0.220 | -0.21% | 106.25 | 108.57 | 104.66 | 4,127.00 |
| Apr 10 2024 | 106.55 | 1.50 | 1.43% | 105.22 | 109.17 | 102.86 | 6,316.00 |
| Apr 09 2024 | 105.05 | -1.72 | -1.61% | 108.02 | 110.29 | 102.80 | 6,151.00 |
| Apr 08 2024 | 106.77 | 3.05 | 2.94% | 102.26 | 407.30 | 100.48 | 5,721.00 |
| Apr 07 2024 | 103.73 | 0.100 | 0.10% | 103.45 | 106.19 | 101.62 | 3,971.00 |
| Apr 06 2024 | 103.62 | 3.04 | 3.02% | 99.87 | 105.46 | 99.87 | 4,780.00 |
| Apr 05 2024 | 100.58 | -3.64 | -3.49% | 104.29 | 104.64 | 99.32 | 4,784.00 |
| Apr 04 2024 | 104.23 | 2.12 | 2.08% | 102.26 | 104.44 | 100.48 | 8,691.00 |
| Apr 03 2024 | 102.10 | 5.01 | 5.16% | 97.19 | 102.60 | 96.11 | 7,871.00 |
| Apr 02 2024 | 97.10 | -1.34 | -1.37% | 98.76 | 98.77 | 92.94 | 6,538.00 |
| Apr 01 2024 | 98.44 | -2.02 | -2.01% | 112.24 | 408.82 | 95.94 | 11,799.00 |
| Mar 31 2024 | 100.46 | -1.24 | -1.22% | 102.13 | 102.91 | 99.60 | 2,043.00 |
| Mar 30 2024 | 101.70 | -3.36 | -3.20% | 105.11 | 105.69 | 100.24 | 3,895.00 |
| Mar 29 2024 | 105.07 | -1.53 | -1.44% | 107.08 | 108.79 | 102.83 | 4,324.00 |
| Mar 28 2024 | 106.60 | -3.03 | -2.76% | 109.65 | 110.53 | 106.60 | 4,198.00 |
| Mar 27 2024 | 109.63 | 3.81 | 3.60% | 106.26 | 110.40 | 105.50 | 5,184.00 |
| Mar 26 2024 | 105.81 | -5.98 | -5.35% | 112.24 | 113.01 | 105.27 | 9,095.00 |
| Mar 25 2024 | 111.80 | -1.29 | -1.14% | 109.23 | 114.02 | 108.91 | 70,461.00 |
| Mar 24 2024 | 113.09 | 2.82 | 2.56% | 110.21 | 114.33 | 110.21 | 5,677.00 |
| Mar 23 2024 | 110.27 | 3.02 | 2.81% | 107.35 | 111.44 | 105.15 | 3,884.00 |
| Mar 22 2024 | 107.25 | -1.71 | -1.57% | 109.27 | 111.39 | 104.32 | 5,973.00 |
| Mar 21 2024 | 108.96 | -0.590 | -0.54% | 109.23 | 113.60 | 108.84 | 9,095.00 |
| Mar 20 2024 | 109.55 | 4.71 | 4.49% | 105.04 | 112.49 | 101.64 | 8,889.00 |
| Mar 19 2024 | 104.84 | -5.82 | -5.26% | 110.57 | 110.88 | 101.20 | 7,194.00 |
| Mar 18 2024 | 110.66 | -1.18 | -1.06% | 111.54 | 416.03 | 105.97 | 70,965.00 |
| Mar 17 2024 | 111.84 | 3.42 | 3.16% | 109.88 | 114.52 | 107.32 | 6,520.00 |
| Mar 16 2024 | 108.42 | -3.47 | -3.10% | 111.54 | 116.55 | 105.97 | 6,627.00 |
| Mar 15 2024 | 111.89 | -3.20 | -2.78% | 111.92 | 395.46 | 108.37 | 74,612.00 |
| Mar 14 2024 | 115.09 | -1.56 | -1.34% | 116.98 | 124.52 | 109.33 | 7,339.00 |
| Mar 13 2024 | 116.66 | 3.25 | 2.86% | 112.80 | 116.89 | 112.10 | 8,580.00 |
| Mar 12 2024 | 113.41 | 1.42 | 1.27% | 111.92 | 116.02 | 110.45 | 5,888.00 |
| Mar 11 2024 | 111.99 | -1.40 | -1.23% | 109.49 | 400.94 | 109.49 | 66,681.00 |
| Mar 10 2024 | 113.39 | 1.87 | 1.67% | 112.22 | 115.20 | 110.88 | 5,221.00 |
| Mar 09 2024 | 111.53 | -3.15 | -2.75% | 114.26 | 115.71 | 111.53 | 5,021.00 |
| Mar 08 2024 | 114.68 | 2.23 | 1.98% | 112.51 | 118.09 | 112.00 | 5,864.00 |
| Mar 07 2024 | 112.45 | 0.070 | 0.06% | 113.28 | 116.40 | 108.59 | 10,691.00 |
| Mar 06 2024 | 112.38 | -0.300 | -0.26% | 111.26 | 118.81 | 109.18 | 9,738.00 |
| Mar 05 2024 | 112.68 | -4.43 | -3.78% | 118.58 | 119.16 | 98.28 | 11,641.00 |
| Mar 04 2024 | 117.10 | -2.32 | -1.94% | 109.49 | 372.17 | 109.49 | 68,060.00 |
| Mar 03 2024 | 119.42 | 3.82 | 3.30% | 115.87 | 120.85 | 113.83 | 10,239.00 |
| Mar 02 2024 | 115.61 | 1.62 | 1.42% | 113.57 | 115.76 | 110.97 | 8,004.00 |
| Mar 01 2024 | 113.99 | 4.86 | 4.45% | 109.49 | 115.28 | 108.71 | 12,028.00 |
| Feb 29 2024 | 109.13 | 4.64 | 4.44% | 103.98 | 111.73 | 103.39 | 9,948.00 |
| Feb 28 2024 | 104.49 | -4.89 | -4.47% | 108.05 | 113.15 | 104.25 | 9,214.00 |
| Feb 27 2024 | 109.38 | 4.86 | 4.65% | 106.10 | 111.16 | 99.63 | 9,974.00 |
| Feb 26 2024 | 104.52 | 3.15 | 3.10% | 96.16 | 299.41 | 95.91 | 66,303.00 |
| Feb 25 2024 | 101.38 | 3.44 | 3.52% | 97.56 | 101.38 | 97.07 | 8,108.00 |
| Feb 24 2024 | 97.93 | -0.100 | -0.10% | 97.81 | 98.86 | 96.69 | 8,148.00 |
| Feb 23 2024 | 98.03 | 0.260 | 0.26% | 96.16 | 98.33 | 95.24 | 9,729.00 |
| Feb 22 2024 | 97.77 | 1.07 | 1.10% | 97.53 | 99.05 | 95.82 | 11,377.00 |
| Feb 21 2024 | 96.71 | -1.47 | -1.50% | 98.53 | 99.48 | 92.76 | 11,514.00 |
| Feb 20 2024 | 98.18 | 9.07 | 10.18% | 89.74 | 99.33 | 88.73 | 12,981.00 |
| Feb 19 2024 | 89.11 | -7.65 | -7.91% | 101.11 | 102.20 | 86.96 | 79,572.00 |
| Feb 18 2024 | 96.76 | 0.960 | 1.00% | 96.43 | 97.82 | 94.35 | 48,397.00 |
| Feb 17 2024 | 95.80 | -1.73 | -1.77% | 96.97 | 97.08 | 94.15 | 34,344.00 |
| Feb 16 2024 | 97.52 | -2.53 | -2.53% | 100.46 | 102.29 | 95.45 | 34,891.00 |
| Feb 15 2024 | 100.05 | -0.940 | -0.93% | 102.06 | 102.52 | 98.99 | 30,210.00 |
| Feb 14 2024 | 100.99 | -1.11 | -1.08% | 101.40 | 104.99 | 100.17 | 38,983.00 |
| Feb 13 2024 | 102.10 | 2.14 | 2.14% | 100.18 | 102.68 | 96.47 | 44,621.00 |
| Feb 12 2024 | 99.96 | 5.14 | 5.42% | 101.11 | 102.20 | 93.69 | 42,519.00 |
| Feb 11 2024 | 94.82 | 1.36 | 1.45% | 94.10 | 97.58 | 91.45 | 50,499.00 |
| Feb 10 2024 | 93.46 | -2.03 | -2.13% | 95.22 | 96.34 | 90.96 | 35,557.00 |
| Feb 09 2024 | 95.49 | -6.05 | -5.96% | 101.11 | 102.20 | 95.07 | 49,992.00 |
| Feb 08 2024 | 101.54 | -4.32 | -4.08% | 105.01 | 105.33 | 93.48 | 45,375.00 |
| Feb 07 2024 | 105.86 | 23.07 | 27.87% | 82.69 | 105.90 | 82.69 | 90,413.00 |
| Feb 06 2024 | 82.79 | -49.04 | -37.20% | 131.32 | 132.89 | 80.16 | 190,076.00 |
| Feb 05 2024 | 131.83 | 0.710 | 0.54% | 136.74 | 139.85 | 130.31 | 59,399.00 |
| Feb 04 2024 | 131.12 | 0.840 | 0.64% | 130.94 | 132.65 | 130.38 | 31,929.00 |
| Feb 03 2024 | 130.28 | -3.07 | -2.30% | 134.38 | 134.38 | 128.72 | 36,554.00 |
| Feb 02 2024 | 133.35 | 2.84 | 2.18% | 129.93 | 135.14 | 129.91 | 38,338.00 |
| Feb 01 2024 | 130.50 | -0.010 | -0.01% | 130.04 | 133.96 | 129.12 | 45,162.00 |
| Jan 31 2024 | 130.52 | 4.45 | 3.53% | 125.50 | 131.10 | 124.87 | 47,519.00 |
| Jan 30 2024 | 126.07 | -5.88 | -4.46% | 131.21 | 135.56 | 126.07 | 44,370.00 |
| Jan 29 2024 | 131.95 | 5.27 | 4.16% | 136.74 | 139.85 | 127.79 | 30,748.00 |
| Jan 28 2024 | 126.68 | 0.140 | 0.11% | 126.20 | 128.01 | 125.28 | 29,351.00 |
| Jan 27 2024 | 126.54 | 0.640 | 0.51% | 126.05 | 127.61 | 124.12 | 22,885.00 |
