Monero Historical Data - XMREUR

Name Symbol Market Market Cap ($) Algorithm
Monero XMREUR Crypto 906,726,834 RandomX
  Change % Change Current Price Bid Offer
0.330 0.67% 49.83 49.87 49.98
High Low Open Prev. Close 52 Week Range
50.38 48.90 49.50 49.50 23.46 - 106.00
Exchange Time Size Trade Price Currency
KRKN 22:42:18 7.00 49.83 EUR
Price x Volume Volume Base Symbol Related Pairs
7,464.38 149.72 XMR XMRUSD XMRGBP XMRBTC

XMREUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week39.7051.2539.446,970.6310.1325.52%
1 Month49.5958.2723.4616,397.780.2400.48%
3 Months53.2489.4723.469,852.79-3.41-6.40%
6 Months51.5589.4723.4610,991.66-1.72-3.34%
1 Year61.62106.0023.468,457.95-11.79-19.13%
3 Years18.15401.3417.6114,141,160.3631.68174.55%
5 Years0.728843401.340.3137368,905,430.2649.106,736.86%

XMREUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 05 2020 49.50 -0.540 -1.08% 50.04 51.25 48.41 3,679.00
Apr 04 2020 50.04 0.790 1.60% 49.25 51.25 48.41 6,097.00
Apr 03 2020 49.25 2.52 5.39% 46.73 50.45 46.44 9,743.00
Apr 02 2020 46.73 2.29 5.15% 44.44 49.00 43.91 12,183.00
Apr 01 2020 44.44 0.830 1.90% 43.52 44.80 42.30 5,294.00
Mar 31 2020 43.61 1.27 3.00% 42.30 43.98 42.30 3,755.00
Mar 30 2020 42.34 2.53 6.36% 39.70 43.35 39.44 8,039.00
Mar 29 2020 39.81 -2.59 -6.11% 42.54 42.54 39.75 5,439.00
Mar 28 2020 42.40 -0.740 -1.72% 43.02 46.79 40.70 9,535.00
Mar 27 2020 43.14 -2.81 -6.12% 45.88 46.80 42.85 8,477.00
Mar 26 2020 45.95 2.59 5.97% 43.80 46.80 43.58 14,163.00
Mar 25 2020 43.36 -0.590 -1.34% 43.89 44.69 41.90 5,374.00
Mar 24 2020 43.95 2.59 6.26% 41.48 44.65 35.47 17,044.00
Mar 23 2020 41.36 5.29 14.67% 35.90 41.47 35.47 11,152.00
Mar 22 2020 36.07 -2.64 -6.82% 38.71 40.03 35.70 8,804.00
Mar 21 2020 38.71 1.11 2.95% 37.87 40.12 36.10 14,962.00
Mar 20 2020 37.60 -1.07 -2.77% 38.95 43.00 34.30 24,798.00
Mar 19 2020 38.67 4.87 14.41% 34.36 40.64 33.47 23,211.00
Mar 18 2020 33.80 0.030 0.09% 33.30 34.56 30.21 12,259.00
Mar 17 2020 33.77 3.22 10.54% 30.33 34.75 26.21 9,505.00
Mar 16 2020 30.55 -3.66 -10.70% 34.08 34.75 26.21 40,518.00
Mar 15 2020 34.21 1.49 4.55% 32.78 36.95 32.40 10,929.00
Mar 14 2020 32.72 -0.580 -1.74% 33.30 36.52 32.07 12,764.00
Mar 13 2020 33.30 2.00 6.39% 28.99 36.93 23.46 98,807.00
Mar 12 2020 31.30 -16.76 -34.87% 48.12 48.12 31.30 41,584.00
Mar 11 2020 48.06 -0.800 -1.64% 48.86 49.34 44.98 12,550.00
Mar 10 2020 48.86 0.180 0.37% 48.76 50.75 45.81 13,145.00
Mar 09 2020 48.68 -1.49 -2.97% 49.59 58.27 45.81 15,314.00
Mar 08 2020 50.17 -7.97 -13.71% 58.23 58.27 50.10 19,154.00
Mar 07 2020 58.14 -3.06 -5.00% 61.44 61.70 58.00 4,299.00
Mar 06 2020 61.20 0.360 0.59% 61.00 61.76 60.17 3,867.00
See More Historical Prices »
Your Recent History
COIN
XMREUR
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200406 02:57:42