XMRUSD

Monero Historical Data

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 4,589,395,375 RandomX
  Change % Change Current Price Bid Offer
-15.23 -5.62% 255.90 255.90 256.09
Open High Low Prev. Close 52 Week Range
271.13 271.13 248.00 271.13 60.42 - 517.60
Exchange Time Size Trade Price Currency
KRKN 09:08:14 0.046186 255.90 USD
Price x Volume Volume Base Symbol Related Pairs
1,976,685.06 7,633.00 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week242.58288.00237.7010,167.9013.325.49%
1 Month232.66315.10175.0616,473.7923.249.99%
3 Months221.54517.60175.0620,441.3534.3615.51%
6 Months155.10517.60122.0019,819.31100.8064.99%
1 Year65.34517.6060.4213,013.69190.56291.64%
3 Years125.97517.6026.0613,571.75129.93103.15%
5 Years1.83517.601.38184,141.01254.0713,913.70%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2021 270.67 5.45 2.05% 265.48 281.94 263.60 5,776.00
Jun 18 2021 265.22 -10.16 -3.69% 277.15 279.84 261.36 8,669.00
Jun 17 2021 275.38 13.33 5.09% 262.60 281.51 262.10 4,523.00
Jun 16 2021 262.05 -19.10 -6.79% 278.52 288.00 260.02 6,707.00
Jun 15 2021 281.15 6.29 2.29% 276.01 285.06 272.27 20,605.00
Jun 14 2021 274.86 15.12 5.82% 260.94 275.54 258.50 20,586.00
Jun 13 2021 259.74 15.04 6.15% 242.58 262.01 237.70 4,305.00
Jun 12 2021 244.70 1.16 0.48% 242.79 251.60 232.26 6,370.00
Jun 11 2021 243.54 -12.91 -5.03% 255.46 258.24 239.59 20,292.00
Jun 10 2021 256.45 -18.09 -6.59% 274.94 282.64 252.57 21,236.00
Jun 09 2021 274.54 20.37 8.01% 253.34 275.51 237.26 15,781.00
Jun 08 2021 254.17 2.33 0.93% 249.15 255.83 221.27 41,937.00
Jun 07 2021 251.84 -19.20 -7.08% 271.65 281.91 248.28 11,790.00
Jun 06 2021 271.04 8.34 3.17% 264.18 275.86 262.98 4,330.00
Jun 05 2021 262.70 -25.15 -8.74% 288.12 294.91 257.27 10,116.00
Jun 04 2021 287.85 -22.16 -7.15% 309.12 314.00 268.73 21,186.00
Jun 03 2021 310.01 16.45 5.60% 294.16 315.10 285.90 17,127.00
Jun 02 2021 293.56 27.56 10.36% 265.97 294.87 262.77 11,684.00
Jun 01 2021 266.00 -7.42 -2.71% 272.37 276.32 253.13 9,330.00
May 31 2021 273.42 12.72 4.88% 260.71 275.68 242.54 10,070.00
May 30 2021 260.70 15.63 6.38% 243.33 267.83 227.33 7,416.00
May 29 2021 245.07 -18.33 -6.96% 262.95 296.27 230.00 32,398.00
May 28 2021 263.40 10.37 4.10% 252.43 267.37 220.02 24,218.00
May 27 2021 253.03 -14.87 -5.55% 268.61 269.07 244.18 19,121.00
May 26 2021 267.90 22.09 8.99% 246.57 274.52 242.52 17,968.00
May 25 2021 245.81 -9.95 -3.89% 254.85 265.58 227.30 21,583.00
May 24 2021 255.76 29.38 12.98% 228.64 256.64 215.37 22,833.00
May 23 2021 226.38 -6.63 -2.85% 232.66 260.50 175.06 43,292.00
May 22 2021 233.01 -22.19 -8.70% 257.52 262.73 223.51 22,648.00
May 21 2021 255.20 -36.22 -12.43% 291.51 329.85 227.99 75,651.00
May 20 2021 291.42 79.28 37.37% 209.98 299.00 190.30 48,272.00
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.