Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 1,084,348,683 CryptonightR (CNv4)
  Change % Change Current Price Bid Offer
  2.60 4.19% 64.65 64.51 64.66
High Low Open Prev. Close 52 Week Range
65.90 61.16 62.05 62.05 37.18 - 120.00
Exchange Time Size Trade Price Currency
KRKN 15:27:42 0.299171 64.65 USD
Price x Volume Volume Base Symbol Related Pairs
84,284.71 1,329.93 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week62.9966.5959.802,323.281.662.64%
1 Month52.0866.5950.834,191.5912.5724.14%
3 Months85.9086.4150.833,519.24-21.25-24.74%
6 Months75.40120.0050.835,683.51-10.75-14.26%
1 Year104.15120.0037.186,779.28-39.50-37.93%
3 Years7.11495.846.12209,258.5457.54808.81%
5 Years0.700665495.840.212967220,126.6463.959,126.95%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 61.99 0.240 0.39% 61.75 65.90 61.07 3,393.00
Nov 11 2019 61.75 -2.16 -3.38% 63.91 64.03 61.07 1,200.00
Nov 10 2019 63.91 2.07 3.35% 61.84 64.84 60.57 1,591.00
Nov 09 2019 61.84 1.00 1.64% 60.69 63.50 59.80 820.00
Nov 08 2019 60.84 -2.23 -3.54% 62.99 63.50 59.80 352.00
Nov 07 2019 63.07 -1.16 -1.81% 64.14 66.59 62.50 4,224.00
Nov 06 2019 64.23 1.24 1.97% 62.99 64.42 61.84 4,680.00
Nov 05 2019 62.99 -0.430 -0.68% 63.18 63.63 61.84 1,602.00
Nov 04 2019 63.42 0.140 0.22% 63.30 64.51 62.30 1,511.00
Nov 03 2019 63.28 1.06 1.70% 62.22 64.89 61.02 1,658.00
Nov 02 2019 62.22 1.48 2.44% 60.74 63.00 60.55 1,716.00
Nov 01 2019 60.74 1.78 3.02% 58.96 61.19 58.57 1,191.00
Oct 31 2019 58.96 0.270 0.46% 56.05 60.07 53.34 4,878.00
Oct 30 2019 58.69 -0.650 -1.10% 59.64 59.64 57.39 4,179.00
Oct 29 2019 59.34 -0.770 -1.28% 59.58 62.95 58.82 3,107.00
Oct 28 2019 60.11 0.170 0.28% 59.92 61.61 55.90 5,137.00
Oct 27 2019 59.94 3.15 5.55% 56.79 61.25 55.90 5,024.00
Oct 26 2019 56.79 -1.88 -3.20% 59.35 66.44 55.47 16,322.00
Oct 25 2019 58.67 4.85 9.01% 53.51 59.80 52.56 8,796.00
Oct 24 2019 53.82 1.07 2.03% 53.02 57.20 50.83 1,518.00
Oct 23 2019 52.75 -3.95 -6.97% 56.70 57.20 52.00 6,689.00
Oct 22 2019 56.70 -0.610 -1.06% 57.44 58.46 55.98 3,406.00
Oct 21 2019 57.31 0.910 1.61% 56.62 59.25 55.80 8,204.00
Oct 20 2019 56.40 2.18 4.02% 54.22 57.49 53.60 3,577.00
Oct 19 2019 54.22 -2.39 -4.22% 56.44 58.43 53.60 5,992.00
Oct 18 2019 56.61 0.710 1.27% 55.90 60.42 54.39 4,940.00
Oct 17 2019 55.90 1.17 2.14% 54.70 60.42 54.39 4,603.00
Oct 16 2019 54.73 2.65 5.09% 52.08 55.00 51.75 7,040.00
Oct 15 2019 52.08 -0.870 -1.64% 52.95 53.90 51.75 2,182.00
Oct 14 2019 52.95 -0.330 -0.62% 53.13 53.55 52.44 1,045.00
Oct 13 2019 53.28 -0.600 -1.11% 53.75 54.07 52.28 1,810.00
Oct 12 2019 53.88 -0.220 -0.41% 54.00 54.97 53.57 680.00
See More Historical Prices »
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.

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

P: V: D:20191113 20:34:46