Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XMRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 162.40 | 2.37 | 1.48% | 160.15 | 162.40 | 152.13 | 3,437.00 |
| Jul 24 2024 | 160.03 | -0.860 | -0.53% | 161.06 | 164.14 | 159.63 | 3,454.00 |
| Jul 23 2024 | 160.89 | -0.370 | -0.23% | 161.27 | 161.89 | 157.86 | 3,516.00 |
| Jul 22 2024 | 161.26 | -3.22 | -1.96% | 164.80 | 165.54 | 159.78 | 11,694.00 |
| Jul 21 2024 | 164.48 | 1.05 | 0.64% | 163.52 | 165.07 | 162.00 | 1,551.00 |
| Jul 20 2024 | 163.43 | 2.03 | 1.26% | 161.46 | 164.66 | 161.24 | 1,741.00 |
| Jul 19 2024 | 161.40 | 0.330 | 0.20% | 161.04 | 163.19 | 157.84 | 2,374.00 |
| Jul 18 2024 | 161.07 | 0.690 | 0.43% | 160.35 | 161.92 | 160.00 | 1,588.00 |
| Jul 17 2024 | 160.38 | -1.54 | -0.95% | 161.88 | 164.20 | 159.17 | 2,025.00 |
| Jul 16 2024 | 161.92 | 2.20 | 1.38% | 158.98 | 163.67 | 157.16 | 3,615.00 |
| Jul 15 2024 | 159.72 | -0.110 | -0.07% | 159.96 | 162.26 | 157.38 | 11,607.00 |
| Jul 14 2024 | 159.83 | 2.44 | 1.55% | 157.21 | 160.16 | 155.27 | 2,037.00 |
| Jul 13 2024 | 157.39 | -1.30 | -0.82% | 158.61 | 162.67 | 156.61 | 1,487.00 |
| Jul 12 2024 | 158.69 | -0.160 | -0.10% | 158.61 | 160.23 | 157.28 | 451.00 |
| Jul 11 2024 | 158.85 | 2.62 | 1.68% | 155.86 | 160.88 | 155.23 | 2,329.00 |
| Jul 10 2024 | 156.23 | 0.960 | 0.62% | 155.28 | 158.84 | 152.40 | 1,298.00 |
| Jul 09 2024 | 155.27 | 1.31 | 0.85% | 154.01 | 155.71 | 152.22 | 2,002.00 |
| Jul 08 2024 | 153.96 | 3.83 | 2.55% | 149.39 | 155.28 | 144.80 | 11,588.00 |
| Jul 07 2024 | 150.13 | -8.53 | -5.38% | 158.75 | 159.89 | 150.13 | 1,706.00 |
| Jul 06 2024 | 158.66 | 2.87 | 1.84% | 155.30 | 159.43 | 153.46 | 1,996.00 |
| Jul 05 2024 | 155.79 | -1.01 | -0.64% | 156.23 | 156.25 | 134.02 | 7,422.00 |
| Jul 04 2024 | 156.80 | -8.52 | -5.15% | 165.35 | 166.24 | 155.17 | 2,716.00 |
| Jul 03 2024 | 165.32 | -3.50 | -2.07% | 168.85 | 171.51 | 165.00 | 2,294.00 |
| Jul 02 2024 | 168.82 | 0.280 | 0.17% | 168.27 | 171.00 | 167.32 | 2,476.00 |
| Jul 01 2024 | 168.54 | 0.630 | 0.38% | 231.42 | 233.44 | 130.80 | 12,399.00 |
| Jun 30 2024 | 167.91 | 2.28 | 1.38% | 164.99 | 169.62 | 164.96 | 1,766.00 |
| Jun 29 2024 | 165.63 | -2.14 | -1.28% | 167.85 | 168.45 | 165.07 | 2,023.00 |
| Jun 28 2024 | 167.77 | 2.08 | 1.26% | 165.65 | 169.00 | 165.65 | 2,716.00 |
| Jun 27 2024 | 165.69 | 1.58 | 0.96% | 164.11 | 167.62 | 163.78 | 3,015.00 |
| Jun 26 2024 | 164.11 | 1.45 | 0.89% | 162.22 | 167.24 | 161.62 | 12,058.00 |
| Jun 25 2024 | 162.66 | 3.90 | 2.46% | 158.85 | 164.88 | 158.54 | 3,839.00 |
| Jun 24 2024 | 158.76 | -4.95 | -3.02% | 163.97 | 167.58 | 155.66 | 4,146.00 |
| Jun 23 2024 | 163.71 | -3.03 | -1.82% | 166.70 | 168.19 | 160.50 | 2,983.00 |
| Jun 22 2024 | 166.74 | 6.99 | 4.38% | 160.03 | 167.75 | 160.03 | 2,390.00 |
| Jun 21 2024 | 159.75 | -10.13 | -5.96% | 169.77 | 175.90 | 158.10 | 6,786.00 |
| Jun 20 2024 | 169.88 | 1.71 | 1.02% | 168.28 | 172.15 | 167.25 | 2,147.00 |
| Jun 19 2024 | 168.17 | -1.77 | -1.04% | 169.68 | 172.00 | 166.69 | 2,436.00 |
| Jun 18 2024 | 169.94 | -3.56 | -2.05% | 174.18 | 174.46 | 166.83 | 3,794.00 |
| Jun 17 2024 | 173.50 | -3.42 | -1.93% | 176.97 | 178.19 | 170.98 | 11,549.00 |
| Jun 16 2024 | 176.92 | -0.590 | -0.33% | 177.61 | 177.92 | 172.29 | 1,714.00 |
| Jun 15 2024 | 177.51 | 7.10 | 4.17% | 170.58 | 177.95 | 169.27 | 2,167.00 |
| Jun 14 2024 | 170.41 | -1.77 | -1.03% | 171.96 | 176.71 | 164.31 | 4,401.00 |
| Jun 13 2024 | 172.18 | -8.89 | -4.91% | 181.05 | 181.19 | 171.47 | 4,536.00 |
| Jun 12 2024 | 181.07 | 6.17 | 3.53% | 173.82 | 182.22 | 173.82 | 5,064.00 |
| Jun 11 2024 | 174.90 | -3.37 | -1.89% | 178.45 | 180.82 | 167.60 | 4,570.00 |
| Jun 10 2024 | 178.27 | 4.13 | 2.37% | 174.31 | 182.14 | 174.03 | 15,188.00 |
| Jun 09 2024 | 174.14 | 5.05 | 2.99% | 169.22 | 175.33 | 166.64 | 9,544.00 |
| Jun 08 2024 | 169.09 | 15.30 | 9.95% | 153.54 | 169.24 | 153.54 | 3,405.00 |
| Jun 07 2024 | 153.79 | -11.64 | -7.04% | 165.57 | 174.42 | 153.28 | 7,412.00 |
| Jun 06 2024 | 165.43 | 2.28 | 1.40% | 163.43 | 166.00 | 162.00 | 8,375.00 |
| Jun 05 2024 | 163.15 | 3.21 | 2.01% | 231.42 | 233.44 | 130.80 | 13,106.00 |
| Jun 04 2024 | 159.94 | 4.76 | 3.07% | 155.14 | 159.98 | 154.90 | 3,709.00 |
| Jun 03 2024 | 155.18 | 2.87 | 1.88% | 152.66 | 158.02 | 151.55 | 5,619.00 |
| Jun 02 2024 | 152.31 | 3.48 | 2.34% | 148.95 | 152.79 | 148.77 | 2,646.00 |
| Jun 01 2024 | 148.83 | 0.280 | 0.19% | 148.55 | 150.73 | 147.04 | 2,328.00 |
| May 31 2024 | 148.55 | 2.45 | 1.68% | 146.11 | 148.68 | 143.81 | 4,151.00 |
| May 30 2024 | 146.10 | 5.90 | 4.21% | 139.94 | 147.25 | 139.64 | 6,939.00 |
| May 29 2024 | 140.20 | -1.62 | -1.14% | 141.00 | 143.46 | 136.83 | 6,463.00 |
| May 28 2024 | 141.82 | 0.820 | 0.58% | 141.21 | 144.45 | 140.82 | 6,016.00 |
| May 27 2024 | 141.00 | -1.52 | -1.07% | 142.29 | 144.00 | 140.83 | 12,548.00 |
| May 26 2024 | 142.52 | 1.22 | 0.86% | 141.34 | 143.99 | 140.39 | 3,059.00 |
| May 25 2024 | 141.30 | -0.170 | -0.12% | 141.11 | 142.62 | 140.34 | 2,188.00 |
| May 24 2024 | 141.47 | 3.03 | 2.19% | 138.59 | 143.88 | 138.22 | 4,783.00 |
| May 23 2024 | 138.44 | 0.080 | 0.06% | 138.34 | 141.30 | 137.00 | 6,202.00 |
| May 22 2024 | 138.36 | 2.42 | 1.78% | 136.00 | 139.48 | 135.39 | 5,874.00 |
| May 21 2024 | 135.94 | 0.990 | 0.73% | 135.04 | 142.10 | 134.34 | 7,801.00 |
| May 20 2024 | 134.95 | 0.430 | 0.32% | 134.58 | 136.94 | 134.14 | 12,533.00 |
| May 19 2024 | 134.52 | -1.55 | -1.14% | 136.20 | 136.32 | 134.30 | 1,534.00 |
| May 18 2024 | 136.07 | 0.880 | 0.65% | 135.12 | 137.76 | 134.41 | 1,913.00 |
| May 17 2024 | 135.19 | 1.19 | 0.89% | 133.96 | 135.60 | 132.61 | 3,087.00 |
| May 16 2024 | 134.00 | -0.010 | -0.01% | 134.65 | 135.32 | 130.22 | 3,182.00 |
| May 15 2024 | 134.01 | 2.11 | 1.60% | 131.91 | 136.59 | 130.52 | 4,430.00 |
| May 14 2024 | 131.90 | -3.87 | -2.85% | 135.59 | 136.06 | 131.61 | 2,271.00 |
| May 13 2024 | 135.77 | 2.82 | 2.12% | 231.42 | 233.44 | 130.80 | 10,575.00 |
| May 12 2024 | 132.95 | 0.650 | 0.49% | 131.94 | 134.67 | 131.62 | 1,151.00 |
| May 11 2024 | 132.30 | -0.780 | -0.59% | 132.78 | 133.48 | 129.15 | 2,511.00 |
| May 10 2024 | 133.08 | 0.570 | 0.43% | 132.47 | 134.03 | 130.56 | 5,169.00 |
| May 09 2024 | 132.51 | 0.830 | 0.63% | 131.81 | 134.83 | 128.63 | 2,991.00 |
| May 08 2024 | 131.68 | 4.41 | 3.47% | 127.35 | 131.69 | 127.05 | 3,544.00 |
| May 07 2024 | 127.27 | -3.43 | -2.62% | 130.75 | 133.39 | 126.02 | 4,301.00 |
| May 06 2024 | 130.70 | -3.64 | -2.71% | 134.53 | 134.61 | 128.92 | 10,510.00 |
| May 05 2024 | 134.34 | 11.04 | 8.95% | 123.27 | 134.42 | 122.93 | 4,632.00 |
| May 04 2024 | 123.30 | -1.58 | -1.27% | 124.93 | 129.42 | 122.41 | 5,592.00 |
| May 03 2024 | 124.88 | 1.47 | 1.19% | 123.47 | 126.57 | 121.92 | 3,119.00 |
| May 02 2024 | 123.41 | 0.710 | 0.58% | 123.27 | 125.85 | 120.00 | 4,025.00 |
| May 01 2024 | 122.70 | 3.08 | 2.57% | 119.44 | 123.09 | 115.29 | 5,737.00 |
| Apr 30 2024 | 119.62 | -9.73 | -7.52% | 128.70 | 131.40 | 117.50 | 4,613.00 |
| Apr 29 2024 | 129.35 | 2.79 | 2.20% | 231.42 | 233.44 | 122.19 | 13,142.00 |
| Apr 28 2024 | 126.56 | 3.82 | 3.11% | 122.65 | 129.87 | 121.21 | 4,537.00 |
| Apr 27 2024 | 122.74 | 2.33 | 1.94% | 120.23 | 123.25 | 118.05 | 2,202.00 |
