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 | 163.03 | 2.88 | 1.80% | 160.21 | 163.04 | 152.13 | 3,493.00 |
| Jul 24 2024 | 160.15 | -0.910 | -0.57% | 160.95 | 164.14 | 159.63 | 3,459.00 |
| Jul 23 2024 | 161.06 | -0.210 | -0.13% | 160.68 | 161.89 | 157.86 | 3,559.00 |
| Jul 22 2024 | 161.27 | -3.34 | -2.03% | 164.80 | 165.54 | 159.78 | 3,889.00 |
| Jul 21 2024 | 164.61 | 1.09 | 0.67% | 163.44 | 165.07 | 162.00 | 1,562.00 |
| Jul 20 2024 | 163.52 | 2.11 | 1.31% | 161.49 | 164.66 | 161.24 | 1,745.00 |
| Jul 19 2024 | 161.41 | 0.370 | 0.23% | 161.20 | 163.19 | 157.84 | 2,376.00 |
| Jul 18 2024 | 161.04 | 0.690 | 0.43% | 160.31 | 161.92 | 160.00 | 1,592.00 |
| Jul 17 2024 | 160.35 | -1.53 | -0.95% | 162.24 | 164.20 | 159.17 | 2,027.00 |
| Jul 16 2024 | 161.88 | 2.90 | 1.82% | 158.91 | 163.67 | 157.16 | 3,620.00 |
| Jul 15 2024 | 158.98 | -1.01 | -0.63% | 159.96 | 162.26 | 157.38 | 3,490.00 |
| Jul 14 2024 | 159.99 | 2.78 | 1.77% | 157.28 | 160.16 | 155.27 | 2,041.00 |
| Jul 13 2024 | 157.21 | -1.40 | -0.88% | 159.74 | 162.67 | 156.61 | 1,490.00 |
| Jul 12 2024 | 158.61 | 0.00 | 0.00% | 158.61 | 158.61 | 158.61 | 0.00 |
| Jul 11 2024 | 158.61 | 2.75 | 1.76% | 155.80 | 160.88 | 155.23 | 2,334.00 |
| Jul 10 2024 | 155.86 | 0.580 | 0.37% | 155.26 | 158.84 | 152.40 | 1,307.00 |
| Jul 09 2024 | 155.28 | 1.27 | 0.82% | 154.43 | 155.71 | 152.22 | 2,004.00 |
| Jul 08 2024 | 154.01 | 4.61 | 3.09% | 149.39 | 155.28 | 144.80 | 3,723.00 |
| Jul 07 2024 | 149.40 | -9.35 | -5.89% | 158.15 | 159.89 | 149.40 | 1,713.00 |
| Jul 06 2024 | 158.75 | 3.45 | 2.22% | 155.26 | 159.43 | 153.46 | 2,008.00 |
| Jul 05 2024 | 155.30 | -0.930 | -0.60% | 155.46 | 156.25 | 134.02 | 7,425.00 |
| Jul 04 2024 | 156.23 | -9.12 | -5.52% | 165.67 | 166.24 | 155.17 | 2,754.00 |
| Jul 03 2024 | 165.35 | -3.50 | -2.07% | 168.80 | 171.51 | 165.00 | 2,296.00 |
| Jul 02 2024 | 168.85 | 0.580 | 0.34% | 167.76 | 171.00 | 167.32 | 2,478.00 |
| Jul 01 2024 | 168.27 | 0.300 | 0.18% | 168.09 | 174.68 | 167.27 | 4,535.00 |
| Jun 30 2024 | 167.97 | 2.98 | 1.81% | 165.30 | 169.62 | 164.96 | 1,768.00 |
| Jun 29 2024 | 164.99 | -2.86 | -1.70% | 167.79 | 168.45 | 164.99 | 2,029.00 |
| Jun 28 2024 | 167.85 | 2.20 | 1.33% | 165.72 | 169.00 | 165.71 | 2,730.00 |
| Jun 27 2024 | 165.65 | 1.54 | 0.94% | 164.36 | 167.62 | 163.78 | 3,017.00 |
| Jun 26 2024 | 164.11 | 1.37 | 0.84% | 162.22 | 167.24 | 161.62 | 3,484.00 |
| Jun 25 2024 | 162.74 | 3.89 | 2.45% | 158.89 | 164.88 | 158.54 | 3,842.00 |
| Jun 24 2024 | 158.85 | -5.12 | -3.12% | 164.10 | 167.58 | 155.66 | 4,148.00 |
| Jun 23 2024 | 163.97 | -2.73 | -1.64% | 166.72 | 168.19 | 160.50 | 2,988.00 |
| Jun 22 2024 | 166.70 | 6.67 | 4.17% | 160.27 | 167.75 | 160.27 | 2,402.00 |
| Jun 21 2024 | 160.03 | -9.74 | -5.74% | 169.88 | 175.90 | 158.10 | 6,822.00 |
| Jun 20 2024 | 169.77 | 1.49 | 0.89% | 168.34 | 172.15 | 167.25 | 2,158.00 |
| Jun 19 2024 | 168.28 | -1.40 | -0.83% | 169.65 | 172.00 | 166.69 | 2,438.00 |
| Jun 18 2024 | 169.68 | -4.50 | -2.58% | 174.23 | 174.46 | 166.83 | 3,808.00 |
| Jun 17 2024 | 174.18 | -3.06 | -1.73% | 176.97 | 178.19 | 170.98 | 2,983.00 |
| Jun 16 2024 | 177.24 | -0.370 | -0.21% | 177.24 | 177.92 | 172.29 | 1,717.00 |
| Jun 15 2024 | 177.61 | 7.03 | 4.12% | 170.38 | 177.95 | 169.27 | 2,188.00 |
| Jun 14 2024 | 170.58 | -1.38 | -0.80% | 171.74 | 176.71 | 164.31 | 4,447.00 |
| Jun 13 2024 | 171.96 | -9.09 | -5.02% | 180.48 | 181.19 | 171.47 | 4,548.00 |
| Jun 12 2024 | 181.05 | 7.23 | 4.16% | 174.66 | 182.22 | 174.02 | 5,072.00 |
| Jun 11 2024 | 173.82 | -4.63 | -2.59% | 178.48 | 180.82 | 167.60 | 4,590.00 |
| Jun 10 2024 | 178.45 | 4.50 | 2.59% | 174.31 | 182.14 | 174.03 | 9,610.00 |
| Jun 09 2024 | 173.95 | 4.73 | 2.80% | 169.22 | 175.33 | 166.64 | 9,557.00 |
| Jun 08 2024 | 169.22 | 15.68 | 10.21% | 153.81 | 169.37 | 153.81 | 3,422.00 |
| Jun 07 2024 | 153.54 | -12.03 | -7.27% | 164.82 | 174.42 | 153.28 | 7,490.00 |
| Jun 06 2024 | 165.57 | 2.14 | 1.31% | 163.25 | 166.00 | 162.00 | 8,443.00 |
| Jun 05 2024 | 163.43 | 3.45 | 2.16% | 160.07 | 165.21 | 159.22 | 4,736.00 |
| Jun 04 2024 | 159.98 | 4.84 | 3.12% | 155.15 | 160.02 | 154.90 | 3,710.00 |
| Jun 03 2024 | 155.14 | 2.48 | 1.62% | 152.60 | 158.02 | 151.55 | 5,624.00 |
| Jun 02 2024 | 152.66 | 3.71 | 2.49% | 148.84 | 152.79 | 148.77 | 2,664.00 |
| Jun 01 2024 | 148.95 | 0.400 | 0.27% | 148.26 | 150.73 | 147.04 | 2,343.00 |
| May 31 2024 | 148.55 | 2.44 | 1.67% | 146.11 | 148.68 | 143.81 | 4,151.00 |
| May 30 2024 | 146.11 | 6.17 | 4.41% | 139.64 | 147.25 | 139.64 | 6,942.00 |
| May 29 2024 | 139.94 | -1.06 | -0.75% | 141.17 | 143.46 | 136.83 | 6,481.00 |
| May 28 2024 | 141.00 | -0.210 | -0.15% | 141.35 | 144.45 | 140.82 | 6,232.00 |
| May 27 2024 | 141.21 | -1.26 | -0.88% | 142.29 | 144.00 | 140.83 | 4,948.00 |
| May 26 2024 | 142.47 | 1.13 | 0.80% | 141.28 | 143.99 | 140.39 | 3,071.00 |
| May 25 2024 | 141.34 | 0.230 | 0.16% | 140.89 | 142.62 | 140.34 | 2,189.00 |
| May 24 2024 | 141.11 | 2.52 | 1.82% | 138.67 | 143.88 | 138.22 | 4,791.00 |
| May 23 2024 | 138.59 | 0.250 | 0.18% | 138.42 | 141.30 | 137.00 | 6,222.00 |
| May 22 2024 | 138.34 | 2.34 | 1.72% | 136.22 | 139.48 | 135.39 | 5,876.00 |
| May 21 2024 | 136.00 | 0.960 | 0.71% | 135.10 | 142.10 | 134.34 | 7,919.00 |
| May 20 2024 | 135.04 | 0.520 | 0.39% | 134.58 | 136.94 | 134.14 | 4,019.00 |
| May 19 2024 | 134.52 | -1.68 | -1.23% | 136.25 | 136.32 | 134.30 | 1,536.00 |
| May 18 2024 | 136.20 | 1.08 | 0.80% | 134.91 | 137.76 | 134.41 | 1,916.00 |
| May 17 2024 | 135.12 | 1.16 | 0.87% | 134.10 | 135.60 | 132.61 | 3,092.00 |
| May 16 2024 | 133.96 | -0.690 | -0.51% | 134.73 | 135.32 | 130.22 | 3,188.00 |
| May 15 2024 | 134.65 | 2.74 | 2.08% | 131.91 | 136.59 | 130.52 | 4,500.00 |
| May 14 2024 | 131.91 | -3.68 | -2.71% | 135.43 | 136.06 | 131.61 | 2,286.00 |
| May 13 2024 | 135.59 | 2.44 | 1.83% | 133.15 | 137.03 | 130.80 | 3,037.00 |
| May 12 2024 | 133.15 | 1.21 | 0.92% | 131.62 | 134.67 | 131.62 | 1,172.00 |
| May 11 2024 | 131.94 | -0.840 | -0.63% | 132.62 | 133.48 | 129.15 | 2,522.00 |
| May 10 2024 | 132.78 | 0.310 | 0.23% | 132.49 | 134.03 | 130.56 | 5,171.00 |
| May 09 2024 | 132.47 | 0.660 | 0.50% | 131.71 | 134.83 | 128.63 | 3,009.00 |
| May 08 2024 | 131.81 | 4.57 | 3.59% | 127.34 | 131.81 | 127.05 | 3,552.00 |
| May 07 2024 | 127.24 | -3.51 | -2.68% | 130.58 | 133.39 | 126.02 | 4,308.00 |
| May 06 2024 | 130.75 | -3.67 | -2.73% | 134.53 | 134.61 | 128.92 | 4,234.00 |
| May 05 2024 | 134.42 | 11.15 | 9.05% | 123.42 | 134.50 | 122.93 | 4,641.00 |
| May 04 2024 | 123.27 | -1.66 | -1.33% | 125.20 | 129.42 | 122.41 | 5,599.00 |
| May 03 2024 | 124.93 | 1.46 | 1.18% | 123.26 | 126.57 | 121.92 | 3,125.00 |
| May 02 2024 | 123.47 | 0.200 | 0.16% | 123.63 | 125.85 | 120.00 | 4,036.00 |
| May 01 2024 | 123.27 | 3.83 | 3.21% | 119.45 | 123.28 | 115.29 | 5,790.00 |
| Apr 30 2024 | 119.44 | -9.26 | -7.20% | 128.92 | 131.40 | 117.50 | 4,616.00 |
| Apr 29 2024 | 128.70 | 2.01 | 1.59% | 126.49 | 129.64 | 122.19 | 5,129.00 |
| Apr 28 2024 | 126.69 | 4.04 | 3.29% | 122.75 | 129.87 | 121.21 | 4,554.00 |
| Apr 27 2024 | 122.65 | 2.42 | 2.01% | 120.23 | 123.25 | 118.05 | 2,219.00 |
