XMRUSD

Monero (XMRUSD)

XMRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 25 2021 138.29 -0.750 -0.54% 138.24 145.29 137.05 10,004.00
Jan 24 2021 139.04 0.120 0.09% 139.04 141.50 133.88 0.00
Jan 23 2021 138.92 3.06 2.25% 136.24 141.50 133.88 8,017.00
Jan 22 2021 135.86 4.05 3.07% 142.55 152.44 122.00 27,312.00
Jan 21 2021 131.81 -21.04 -13.77% 153.00 153.00 128.41 15,511.00
Jan 20 2021 152.85 -5.19 -3.28% 157.67 165.18 146.33 12,005.00
Jan 19 2021 158.04 1.33 0.85% 156.72 165.18 150.58 17,168.00
Jan 18 2021 156.71 -4.00 -2.49% 159.41 160.57 150.58 12,534.00
Jan 17 2021 160.71 4.21 2.69% 156.12 164.38 150.00 10,331.00
Jan 16 2021 156.50 -0.680 -0.43% 157.05 161.79 153.03 10,752.00
Jan 15 2021 157.18 -5.31 -3.27% 163.20 167.15 148.00 16,148.00
Jan 14 2021 162.49 -8.61 -5.03% 171.54 171.91 152.00 85,864.00
Jan 13 2021 171.10 13.78 8.76% 158.99 172.74 152.45 17,333.00
Jan 12 2021 157.32 -3.16 -1.97% 158.01 173.65 154.29 21,213.00
Jan 11 2021 160.48 -29.15 -15.37% 185.75 190.22 142.20 50,689.00
Jan 10 2021 189.63 41.07 27.65% 148.00 189.63 148.00 53,480.00
Jan 09 2021 148.56 6.06 4.25% 142.61 149.00 139.64 13,582.00
Jan 08 2021 142.50 1.14 0.81% 143.03 149.97 135.55 26,165.00
Jan 07 2021 141.36 -0.890 -0.63% 142.55 153.44 140.00 17,612.00
Jan 06 2021 142.25 5.16 3.76% 136.50 142.25 133.01 50,979.00
Jan 05 2021 137.09 3.99 3.00% 133.91 140.00 129.15 50,215.00
Jan 04 2021 133.10 -7.03 -5.02% 138.52 144.54 127.93 50,613.00
Jan 03 2021 140.13 -1.64 -1.16% 143.48 144.93 123.96 68,986.00
Jan 02 2021 141.77 5.93 4.37% 135.79 169.19 128.78 41,404.00
Jan 01 2021 135.84 -20.31 -13.01% 156.51 169.19 130.23 81,551.00
Dec 31 2020 156.15 -4.22 -2.63% 160.66 161.00 155.63 13,534.00
Dec 30 2020 160.37 -1.60 -0.99% 161.60 163.90 158.18 13,280.00
Dec 29 2020 161.97 -4.59 -2.76% 166.23 167.20 155.04 7,704.00
Dec 28 2020 166.56 8.06 5.09% 157.00 170.76 156.04 9,333.00
Dec 27 2020 158.50 -8.84 -5.28% 167.84 170.76 156.04 19,685.00
Dec 26 2020 167.34 7.74 4.85% 159.10 167.79 152.71 7,098.00
Dec 25 2020 159.60 3.21 2.05% 156.69 160.84 146.78 5,680.00
Dec 24 2020 156.39 4.05 2.66% 150.75 168.55 146.78 7,099.00
Dec 23 2020 152.34 -3.48 -2.23% 156.60 168.55 148.13 6,832.00
Dec 22 2020 155.82 9.35 6.38% 145.74 157.56 143.95 6,456.00
Dec 21 2020 146.47 -5.53 -3.64% 160.74 160.74 142.65 5,438.00
Dec 20 2020 152.00 -3.10 -2.00% 155.10 156.85 151.42 6,601.00
Dec 19 2020 155.10 0.610 0.39% 154.73 160.29 153.16 8,223.00
Dec 18 2020 154.49 -5.70 -3.56% 160.74 160.74 153.16 6,669.00
Dec 17 2020 160.19 1.66 1.05% 159.22 163.96 154.53 19,339.00
Dec 16 2020 158.53 7.06 4.66% 150.87 158.98 147.39 11,626.00
Dec 15 2020 151.47 -0.950 -0.62% 152.56 155.84 150.75 6,828.00
Dec 14 2020 152.42 0.420 0.28% 151.86 157.59 143.85 9,987.00
Dec 13 2020 152.00 4.86 3.30% 147.14 174.44 141.85 9,506.00
Dec 12 2020 147.14 4.74 3.33% 142.02 174.44 129.86 25,288.00
Dec 11 2020 142.40 7.49 5.55% 134.52 144.13 128.51 20,710.00
Dec 10 2020 134.91 1.41 1.06% 132.65 135.09 129.62 3,300.00
Dec 09 2020 133.50 -2.65 -1.95% 135.18 135.18 127.14 14,023.00
Dec 08 2020 136.15 -3.02 -2.17% 139.01 143.00 133.00 13,860.00
Dec 07 2020 139.17 5.25 3.92% 134.52 144.13 128.51 15,943.00
Dec 06 2020 133.92 0.920 0.69% 133.47 134.75 128.51 6,405.00
Dec 05 2020 133.00 5.81 4.57% 127.14 135.67 124.62 2,760.00
Dec 04 2020 127.19 -5.51 -4.15% 133.01 135.67 126.87 7,093.00
Dec 03 2020 132.70 4.63 3.62% 127.93 133.78 126.74 4,459.00
Dec 02 2020 128.07 1.61 1.27% 125.00 129.11 124.08 4,580.00
Dec 01 2020 126.46 -3.38 -2.60% 130.70 132.69 119.21 4,177.00
Nov 30 2020 129.84 5.86 4.73% 120.14 130.00 112.22 4,687.00
Nov 29 2020 123.98 1.94 1.59% 122.04 125.97 119.53 1,778.00
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
Oct 28 2020 126.97 -7.13 -5.32% 134.30 135.29 124.10 5,933.00


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.