Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.XMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 162.62 | 2.46 | 1.54% | 160.28 | 162.62 | 152.39 | 14,250.00 |
| Jul 24 2024 | 160.16 | -0.720 | -0.45% | 160.72 | 164.85 | 159.34 | 12,234.00 |
| Jul 23 2024 | 160.88 | -0.310 | -0.19% | 161.05 | 162.03 | 157.52 | 11,534.00 |
| Jul 22 2024 | 161.19 | -3.34 | -2.03% | 165.27 | 165.46 | 160.07 | 12,978.00 |
| Jul 21 2024 | 164.53 | 1.27 | 0.78% | 163.32 | 165.60 | 161.97 | 11,053.00 |
| Jul 20 2024 | 163.26 | 1.97 | 1.22% | 161.42 | 164.85 | 161.26 | 10,891.00 |
| Jul 19 2024 | 161.29 | 0.310 | 0.19% | 160.96 | 163.60 | 158.16 | 11,162.00 |
| Jul 18 2024 | 160.98 | 0.640 | 0.40% | 160.30 | 161.74 | 160.00 | 9,783.00 |
| Jul 17 2024 | 160.34 | -1.54 | -0.95% | 161.91 | 164.20 | 158.96 | 12,650.00 |
| Jul 16 2024 | 161.88 | 3.79 | 2.40% | 158.92 | 163.75 | 157.37 | 16,146.00 |
| Jul 15 2024 | 158.09 | -1.59 | -1.00% | 159.81 | 162.40 | 157.25 | 14,637.00 |
| Jul 14 2024 | 159.68 | 2.38 | 1.51% | 157.13 | 160.01 | 154.98 | 10,412.00 |
| Jul 13 2024 | 157.30 | -1.27 | -0.80% | 159.96 | 162.82 | 156.60 | 10,297.00 |
| Jul 12 2024 | 158.57 | 0.00 | 0.00% | 158.57 | 158.57 | 158.57 | 0.00 |
| Jul 11 2024 | 158.57 | 2.65 | 1.70% | 155.89 | 160.76 | 155.01 | 13,279.00 |
| Jul 10 2024 | 155.92 | 0.610 | 0.39% | 155.25 | 158.46 | 153.17 | 12,770.00 |
| Jul 09 2024 | 155.31 | 1.24 | 0.80% | 154.34 | 155.51 | 152.71 | 11,767.00 |
| Jul 08 2024 | 154.07 | 3.57 | 2.37% | 148.58 | 155.38 | 145.15 | 9,256.00 |
| Jul 07 2024 | 150.50 | -8.09 | -5.10% | 158.20 | 159.84 | 150.46 | 9,706.00 |
| Jul 06 2024 | 158.59 | 2.74 | 1.76% | 155.13 | 159.61 | 153.02 | 9,519.00 |
| Jul 05 2024 | 155.85 | -0.550 | -0.35% | 155.84 | 156.73 | 133.95 | 9,413.00 |
| Jul 04 2024 | 156.40 | -8.98 | -5.43% | 165.88 | 166.41 | 155.77 | 11,633.00 |
| Jul 03 2024 | 165.38 | -3.71 | -2.19% | 169.00 | 171.02 | 165.03 | 12,027.00 |
| Jul 02 2024 | 169.09 | 0.730 | 0.43% | 167.85 | 170.70 | 167.25 | 12,080.00 |
| Jul 01 2024 | 168.36 | 0.390 | 0.23% | 168.36 | 173.63 | 167.12 | 15,597.00 |
| Jun 30 2024 | 167.97 | 2.64 | 1.60% | 165.26 | 170.00 | 165.17 | 11,247.00 |
| Jun 29 2024 | 165.33 | -2.86 | -1.70% | 167.97 | 168.84 | 165.20 | 10,894.00 |
| Jun 28 2024 | 168.19 | 2.30 | 1.39% | 166.27 | 170.00 | 165.78 | 10,094.00 |
| Jun 27 2024 | 165.89 | 1.79 | 1.09% | 164.72 | 168.00 | 163.89 | 8,551.00 |
| Jun 26 2024 | 164.10 | 1.47 | 0.90% | 162.46 | 166.24 | 162.22 | 8,435.00 |
| Jun 25 2024 | 162.63 | 3.76 | 2.37% | 159.26 | 164.91 | 158.43 | 8,388.00 |
| Jun 24 2024 | 158.87 | -5.24 | -3.19% | 164.29 | 167.30 | 156.20 | 8,363.00 |
| Jun 23 2024 | 164.11 | -2.56 | -1.54% | 166.55 | 168.17 | 161.42 | 6,191.00 |
| Jun 22 2024 | 166.67 | 6.40 | 3.99% | 160.32 | 167.87 | 160.32 | 7,848.00 |
| Jun 21 2024 | 160.27 | -9.65 | -5.68% | 170.07 | 172.86 | 157.76 | 9,084.00 |
| Jun 20 2024 | 169.92 | 1.71 | 1.02% | 168.18 | 172.43 | 167.12 | 8,682.00 |
| Jun 19 2024 | 168.21 | -1.25 | -0.74% | 169.35 | 172.20 | 166.51 | 8,430.00 |
| Jun 18 2024 | 169.46 | -4.83 | -2.77% | 174.05 | 174.52 | 167.31 | 9,533.00 |
| Jun 17 2024 | 174.29 | -2.99 | -1.69% | 177.19 | 178.73 | 171.56 | 7,818.00 |
| Jun 16 2024 | 177.28 | -0.470 | -0.26% | 176.96 | 178.98 | 172.44 | 6,286.00 |
| Jun 15 2024 | 177.75 | 7.11 | 4.17% | 170.38 | 178.45 | 169.11 | 8,324.00 |
| Jun 14 2024 | 170.64 | -1.27 | -0.74% | 171.62 | 176.91 | 166.03 | 8,275.00 |
| Jun 13 2024 | 171.91 | -9.30 | -5.13% | 180.48 | 181.53 | 171.55 | 7,055.00 |
| Jun 12 2024 | 181.21 | 7.45 | 4.29% | 174.62 | 181.97 | 174.00 | 7,205.00 |
| Jun 11 2024 | 173.76 | -4.89 | -2.74% | 178.86 | 180.31 | 167.52 | 7,816.00 |
| Jun 10 2024 | 178.65 | 4.92 | 2.83% | 174.43 | 181.73 | 174.21 | 10,316.00 |
| Jun 09 2024 | 173.73 | 4.80 | 2.84% | 168.99 | 176.00 | 166.51 | 8,670.00 |
| Jun 08 2024 | 168.93 | 14.87 | 9.65% | 154.12 | 168.93 | 154.07 | 8,434.00 |
| Jun 07 2024 | 154.06 | -11.65 | -7.03% | 164.86 | 174.99 | 153.55 | 7,470.00 |
| Jun 06 2024 | 165.71 | 2.44 | 1.49% | 163.03 | 166.57 | 162.39 | 9,338.00 |
| Jun 05 2024 | 163.27 | 3.34 | 2.09% | 160.05 | 165.55 | 159.01 | 8,143.00 |
| Jun 04 2024 | 159.93 | 4.88 | 3.15% | 155.47 | 160.10 | 154.72 | 8,656.00 |
| Jun 03 2024 | 155.05 | 2.14 | 1.40% | 152.76 | 157.93 | 151.48 | 7,706.00 |
| Jun 02 2024 | 152.91 | 3.91 | 2.62% | 148.97 | 152.96 | 148.93 | 7,259.00 |
| Jun 01 2024 | 149.00 | 0.300 | 0.20% | 148.29 | 151.10 | 147.09 | 7,184.00 |
| May 31 2024 | 148.70 | 2.42 | 1.65% | 146.21 | 149.00 | 143.70 | 9,569.00 |
| May 30 2024 | 146.28 | 5.90 | 4.20% | 139.92 | 147.13 | 139.79 | 9,747.00 |
| May 29 2024 | 140.38 | -1.52 | -1.07% | 141.42 | 143.56 | 137.34 | 9,414.00 |
| May 28 2024 | 141.90 | 0.620 | 0.44% | 141.49 | 144.80 | 140.95 | 9,074.00 |
| May 27 2024 | 141.28 | -1.32 | -0.93% | 142.32 | 144.46 | 140.98 | 7,759.00 |
| May 26 2024 | 142.60 | 1.45 | 1.03% | 141.22 | 143.91 | 140.73 | 7,907.00 |
| May 25 2024 | 141.15 | 0.190 | 0.13% | 140.94 | 142.40 | 140.22 | 7,814.00 |
| May 24 2024 | 140.96 | 2.54 | 1.83% | 138.71 | 143.99 | 138.19 | 8,657.00 |
| May 23 2024 | 138.42 | -0.030 | -0.02% | 138.60 | 141.50 | 137.21 | 8,225.00 |
| May 22 2024 | 138.45 | 2.47 | 1.82% | 136.42 | 139.64 | 135.55 | 9,026.00 |
| May 21 2024 | 135.98 | 0.740 | 0.55% | 135.24 | 141.70 | 134.51 | 9,144.00 |
| May 20 2024 | 135.24 | 0.760 | 0.57% | 134.48 | 137.11 | 134.03 | 9,495.00 |
| May 19 2024 | 134.48 | -1.66 | -1.22% | 136.22 | 136.45 | 134.26 | 6,760.00 |
| May 18 2024 | 136.14 | 1.12 | 0.83% | 134.85 | 137.79 | 134.41 | 7,387.00 |
| May 17 2024 | 135.02 | 1.11 | 0.83% | 134.10 | 135.62 | 132.60 | 8,554.00 |
| May 16 2024 | 133.91 | -0.790 | -0.59% | 134.71 | 135.45 | 130.19 | 7,360.00 |
| May 15 2024 | 134.70 | 2.65 | 2.01% | 132.09 | 135.62 | 130.63 | 8,854.00 |
| May 14 2024 | 132.05 | -3.62 | -2.67% | 135.70 | 136.00 | 131.77 | 8,060.00 |
| May 13 2024 | 135.67 | 2.64 | 1.98% | 133.10 | 136.44 | 130.78 | 8,460.00 |
| May 12 2024 | 133.03 | 1.12 | 0.85% | 131.56 | 134.79 | 131.56 | 8,071.00 |
| May 11 2024 | 131.91 | -0.940 | -0.71% | 132.51 | 133.40 | 129.00 | 8,253.00 |
| May 10 2024 | 132.85 | 0.220 | 0.17% | 132.56 | 134.15 | 130.78 | 9,894.00 |
| May 09 2024 | 132.63 | 0.850 | 0.65% | 131.90 | 135.32 | 128.45 | 9,890.00 |
| May 08 2024 | 131.78 | 4.17 | 3.27% | 127.73 | 132.03 | 127.00 | 9,321.00 |
| May 07 2024 | 127.61 | -2.90 | -2.22% | 130.55 | 133.43 | 126.32 | 9,901.00 |
| May 06 2024 | 130.51 | -3.86 | -2.87% | 134.33 | 134.56 | 129.02 | 10,074.00 |
| May 05 2024 | 134.37 | 11.04 | 8.95% | 123.18 | 134.42 | 122.97 | 10,250.00 |
| May 04 2024 | 123.33 | -1.60 | -1.28% | 125.21 | 129.52 | 122.27 | 10,363.00 |
| May 03 2024 | 124.93 | 1.25 | 1.01% | 123.22 | 126.67 | 121.76 | 10,636.00 |
| May 02 2024 | 123.68 | 0.420 | 0.34% | 124.20 | 126.00 | 120.00 | 8,346.00 |
| May 01 2024 | 123.26 | 4.27 | 3.59% | 119.59 | 123.57 | 116.23 | 8,854.00 |
| Apr 30 2024 | 118.99 | -10.28 | -7.95% | 128.84 | 131.40 | 117.71 | 6,836.00 |
| Apr 29 2024 | 129.27 | 2.40 | 1.89% | 126.33 | 129.46 | 122.18 | 8,386.00 |
| Apr 28 2024 | 126.87 | 4.09 | 3.33% | 122.88 | 130.13 | 121.40 | 8,906.00 |
| Apr 27 2024 | 122.78 | 2.38 | 1.98% | 120.25 | 123.23 | 117.96 | 9,773.00 |
