XMRUSD

Monero Historical Data

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 1,104,982,519 RandomX
  Change % Change Current Price Bid Offer
0.230 0.37% 62.87 62.92 63.00
High Low Open Prev. Close 52 Week Range
63.59 62.62 62.64 62.64 26.06 - 107.66
Exchange Time Size Trade Price Currency
KRKN 08:04:29 0.795292 62.87 USD
Price x Volume Volume Base Symbol Related Pairs
44,395.45 704.31 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week64.0267.4060.423,332.67-1.15-1.80%
1 Month67.6469.9760.424,132.78-4.77-7.05%
3 Months53.7970.0751.055,310.689.0816.88%
6 Months50.7996.7226.068,324.3812.0823.78%
1 Year90.58107.6626.067,896.04-27.71-30.59%
3 Years45.30495.8426.06119,909.7917.5738.77%
5 Years0.506999495.840.350445211,199.6062.3612,300.42%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 62.64 -2.84 -4.34% 65.24 66.50 62.42 4,314.00
Jul 02 2020 65.48 0.800 1.24% 64.65 66.50 62.42 5,347.00
Jul 01 2020 64.68 1.16 1.83% 66.87 67.40 63.34 3,891.00
Jun 30 2020 63.52 -0.470 -0.73% 64.24 64.44 63.30 1,966.00
Jun 29 2020 63.99 0.960 1.52% 66.87 67.40 62.51 4,450.00
Jun 28 2020 63.03 1.04 1.68% 61.99 64.15 60.42 1,038.00
Jun 27 2020 61.99 -2.03 -3.17% 64.02 64.45 60.42 2,319.00
Jun 26 2020 64.02 -0.280 -0.44% 66.87 67.40 63.09 3,961.00
Jun 25 2020 64.30 -0.240 -0.37% 64.70 65.01 63.33 3,505.00
Jun 24 2020 64.54 -2.23 -3.34% 66.87 67.40 63.93 4,088.00
Jun 23 2020 66.77 0.690 1.04% 66.07 67.26 65.48 7,787.00
Jun 22 2020 66.08 1.77 2.75% 64.47 66.93 64.47 1,748.00
Jun 21 2020 64.31 0.400 0.63% 64.00 64.90 63.84 1,839.00
Jun 20 2020 63.91 -0.200 -0.31% 65.34 65.59 62.93 5,007.00
Jun 19 2020 64.11 -0.930 -1.43% 65.00 65.32 63.44 1,457.00
Jun 18 2020 65.04 -0.220 -0.34% 65.01 65.77 64.29 1,528.00
Jun 17 2020 65.26 -0.730 -1.11% 65.96 66.77 64.63 2,396.00
Jun 16 2020 65.99 1.28 1.98% 64.65 66.06 64.36 5,479.00
Jun 15 2020 64.71 -0.860 -1.31% 65.28 65.58 61.93 7,650.00
Jun 14 2020 65.57 -0.840 -1.26% 66.44 66.49 64.75 908.00
Jun 13 2020 66.41 0.740 1.13% 65.62 66.49 65.01 4,952.00
Jun 12 2020 65.67 2.17 3.42% 63.75 69.97 62.81 7,006.00
Jun 11 2020 63.50 -5.86 -8.45% 69.36 69.97 63.04 10,093.00
Jun 10 2020 69.36 1.38 2.03% 67.98 69.83 67.51 4,955.00
Jun 09 2020 67.98 -0.320 -0.47% 68.37 68.74 66.27 3,886.00
Jun 08 2020 68.30 1.80 2.71% 66.50 68.41 64.79 9,821.00
Jun 07 2020 66.50 -1.49 -2.19% 67.78 68.18 64.79 2,390.00
Jun 06 2020 67.99 0.350 0.52% 67.64 69.35 66.96 1,924.00
Jun 05 2020 67.64 -0.430 -0.63% 68.29 69.35 67.18 5,483.00
Jun 04 2020 68.07 1.03 1.54% 67.05 68.66 65.63 4,291.00
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.