XMRUSD

Monero Historical Data

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 2,157,004,611 RandomX
  Change % Change Current Price Bid Offer
-0.580 -0.48% 121.46 121.97 122.16
High Low Open Prev. Close 52 Week Range
125.97 119.53 122.04 122.04 26.06 - 143.24
Exchange Time Size Trade Price Currency
KRKN 15:08:15 0.449012 121.46 USD
Price x Volume Volume Base Symbol Related Pairs
203,994.38 1,658.49 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week128.50143.24103.109,624.30-7.04-5.48%
1 Month126.28143.24103.106,471.50-4.82-3.82%
3 Months77.24143.2475.416,108.3544.2257.25%
6 Months67.31143.2460.425,693.3554.1580.45%
1 Year54.12143.2426.068,346.2967.34124.43%
3 Years170.49495.8426.0649,659.25-49.03-28.76%
5 Years0.401331495.840.360591206,527.21121.0630,164.30%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2020 122.04 4.68 3.99% 117.47 125.00 114.47 4,364.00
Nov 27 2020 117.36 -1.93 -1.62% 120.14 122.07 111.20 4,282.00
Nov 26 2020 119.29 -10.14 -7.83% 128.95 132.21 103.10 6,647.00
Nov 25 2020 129.43 -5.79 -4.28% 135.24 138.98 126.03 10,857.00
Nov 24 2020 135.22 6.42 4.98% 130.33 143.24 122.38 26,817.00
Nov 23 2020 128.80 4.80 3.87% 123.47 131.33 119.22 8,885.00
Nov 22 2020 124.00 -4.50 -3.50% 128.50 129.86 119.22 5,514.00
Nov 21 2020 128.50 7.36 6.08% 121.07 129.43 118.07 6,676.00
Nov 20 2020 121.14 2.39 2.01% 118.71 122.95 118.07 2,667.00
Nov 19 2020 118.75 -5.04 -4.07% 123.96 126.66 117.33 3,666.00
Nov 18 2020 123.79 -1.96 -1.56% 125.77 126.66 119.44 7,439.00
Nov 17 2020 125.75 7.28 6.15% 113.45 125.75 111.32 9,600.00
Nov 16 2020 118.47 3.53 3.07% 114.90 119.89 113.03 4,561.00
Nov 15 2020 114.94 -2.03 -1.74% 116.82 117.96 113.03 2,383.00
Nov 14 2020 116.97 2.95 2.59% 114.02 117.74 111.75 3,783.00
Nov 13 2020 114.02 1.92 1.71% 112.31 115.00 111.75 4,361.00
Nov 12 2020 112.10 -1.53 -1.35% 113.45 117.95 110.50 5,105.00
Nov 11 2020 113.63 -2.27 -1.96% 115.34 117.95 113.53 7,035.00
Nov 10 2020 115.90 -0.110 -0.09% 116.01 122.17 114.21 5,076.00
Nov 09 2020 116.01 -4.68 -3.88% 120.22 122.17 114.21 5,241.00
Nov 08 2020 120.69 9.42 8.47% 111.10 126.19 109.74 4,412.00
Nov 07 2020 111.27 -8.21 -6.87% 119.53 126.19 109.74 11,165.00
Nov 06 2020 119.48 -1.07 -0.89% 119.98 124.53 111.00 6,320.00
Nov 05 2020 120.55 4.71 4.07% 115.89 121.90 111.00 9,073.00
Nov 04 2020 115.84 -5.29 -4.37% 121.14 121.90 113.93 4,911.00
Nov 03 2020 121.13 1.05 0.87% 119.14 121.79 116.58 4,309.00
Nov 02 2020 120.08 -6.74 -5.31% 126.82 128.18 115.67 4,406.00
Nov 01 2020 126.82 0.540 0.43% 126.28 127.20 124.00 1,632.00
Oct 31 2020 126.28 2.55 2.06% 123.73 128.27 118.21 3,050.00
Oct 30 2020 123.73 -0.180 -0.15% 124.17 128.40 111.00 3,193.00
Oct 29 2020 123.91 -3.06 -2.41% 126.59 135.29 111.00 8,862.00
See More Historical Prices »


Your Recent History
COIN
XMRUSD
Monero
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.