Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 972,810,883 RandomX
  Change % Change Current Price Bid Offer
0.210 0.36% 58.00 57.40 57.49
High Low Open Prev. Close 52 Week Range
58.14 57.75 57.92 57.79 26.06 - 120.00
Exchange Time Size Trade Price Currency
KRKN 21:05:27 1.59 58.00 USD
Price x Volume Volume Base Symbol Related Pairs
12,102.30 208.62 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week48.6960.5148.1411,140.629.3119.12%
1 Month54.1760.5126.0612,380.443.837.07%
3 Months68.6696.7226.068,306.37-10.66-15.53%
6 Months55.5896.7226.0610,135.722.424.35%
1 Year71.36120.0026.068,117.63-13.36-18.72%
3 Years20.69495.8419.24152,832.5237.31180.35%
5 Years0.759481495.840.350445214,297.3557.247,536.79%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 57.79 1.90 3.40% 55.96 58.20 55.58 6,012.00
Apr 07 2020 55.89 -2.71 -4.62% 58.62 60.51 53.33 30,285.00
Apr 06 2020 58.60 5.13 9.59% 53.47 59.00 52.72 9,802.00
Apr 05 2020 53.47 -0.400 -0.74% 54.27 55.35 52.26 5,516.00
Apr 04 2020 53.87 0.760 1.43% 53.00 55.35 52.26 7,256.00
Apr 03 2020 53.11 2.57 5.09% 50.75 54.29 50.30 8,479.00
Apr 02 2020 50.54 1.99 4.10% 48.69 53.38 48.14 10,631.00
Apr 01 2020 48.55 0.550 1.15% 48.20 49.15 46.58 5,932.00
Mar 31 2020 48.00 1.19 2.54% 46.60 48.21 46.59 6,924.00
Mar 30 2020 46.81 2.62 5.93% 44.12 47.73 43.86 4,819.00
Mar 29 2020 44.19 -3.07 -6.50% 47.26 47.31 44.15 4,640.00
Mar 28 2020 47.26 -0.600 -1.25% 47.85 51.60 44.93 11,620.00
Mar 27 2020 47.86 -2.79 -5.51% 50.65 51.60 47.38 7,493.00
Mar 26 2020 50.65 3.58 7.61% 41.21 51.11 40.65 19,197.00
Mar 25 2020 47.07 -0.470 -0.99% 47.26 48.25 45.22 16,409.00
Mar 24 2020 47.54 3.20 7.22% 44.62 48.21 43.50 10,432.00
Mar 23 2020 44.34 6.12 16.01% 38.22 44.41 37.71 7,607.00
Mar 22 2020 38.22 -3.10 -7.50% 41.32 42.61 37.93 4,461.00
Mar 21 2020 41.32 1.26 3.15% 40.10 42.86 38.58 13,439.00
Mar 20 2020 40.06 -0.960 -2.34% 41.21 45.60 36.60 19,459.00
Mar 19 2020 41.02 4.15 11.26% 36.99 42.97 34.22 16,542.00
Mar 18 2020 36.87 -0.120 -0.32% 36.38 37.63 33.64 28,861.00
Mar 17 2020 36.99 2.98 8.76% 33.93 38.51 29.20 8,810.00
Mar 16 2020 34.01 -4.05 -10.64% 37.79 38.51 29.20 14,250.00
Mar 15 2020 38.06 2.21 6.16% 35.85 41.03 35.75 11,462.00
Mar 14 2020 35.85 -1.00 -2.71% 37.10 40.47 35.41 9,264.00
Mar 13 2020 36.85 2.10 6.04% 32.29 40.75 26.06 24,502.00
Mar 12 2020 34.75 -19.42 -35.85% 54.17 55.92 34.75 22,535.00
Mar 11 2020 54.17 -0.870 -1.58% 54.87 55.92 50.87 7,093.00
Mar 10 2020 55.04 -0.420 -0.76% 55.59 57.62 52.33 3,783.00
Mar 09 2020 55.46 -1.44 -2.53% 56.39 65.43 52.33 14,045.00
Mar 08 2020 56.90 -8.99 -13.64% 65.89 65.89 56.84 13,704.00
Mar 07 2020 65.89 -3.06 -4.44% 68.95 69.64 65.35 4,714.00
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.