Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 1,173,411,197 RandomX
  Change % Change Current Price Bid Offer
  1.97 2.90% 69.96 69.94 69.98
High Low Open Prev. Close 52 Week Range
70.50 67.64 67.95 67.99 41.03 - 120.00
Exchange Time Size Trade Price Currency
KRKN 16:36:17 0.457290 69.96 USD
Price x Volume Volume Base Symbol Related Pairs
661,141.24 9,628.74 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week65.8970.4157.983,703.464.076.18%
1 Month44.4071.7544.2115,620.2925.5657.57%
3 Months62.9971.7543.7313,480.436.9711.07%
6 Months80.3997.7043.738,553.75-10.43-12.97%
1 Year43.12120.0041.037,612.2026.8462.24%
3 Years12.65495.8411.35180,553.8357.31453.06%
5 Years0.306139495.840.224266217,727.8669.6522,752.37%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 67.56 2.29 3.51% 61.40 67.76 60.85 3,040.00
Jan 27 2020 65.27 1.91 3.01% 63.36 66.11 60.80 4,737.00
Jan 26 2020 63.36 2.00 3.26% 61.36 64.24 60.80 1,875.00
Jan 25 2020 61.36 -0.040 -0.07% 61.40 62.29 59.69 2,238.00
Jan 24 2020 61.40 -0.700 -1.13% 65.89 66.35 57.98 6,250.00
Jan 23 2020 62.10 -2.85 -4.39% 64.84 64.84 60.97 4,325.00
Jan 22 2020 64.95 -0.990 -1.50% 65.89 66.35 64.11 3,457.00
Jan 21 2020 65.94 1.01 1.56% 64.93 67.20 62.12 3,695.00
Jan 20 2020 64.93 -2.27 -3.38% 65.19 67.20 62.12 1,515.00
Jan 19 2020 67.20 -0.130 -0.19% 68.66 70.76 66.15 0.00
Jan 18 2020 67.33 -1.60 -2.32% 68.66 71.75 63.98 4,263.00
Jan 17 2020 68.93 3.40 5.19% 65.53 71.75 63.98 35,975.00
Jan 16 2020 65.53 -2.54 -3.73% 68.66 68.67 62.55 7,808.00
Jan 15 2020 68.07 5.24 8.34% 62.64 69.34 61.79 21,632.00
Jan 14 2020 62.83 4.87 8.40% 57.72 63.00 57.71 12,622.00
Jan 13 2020 57.96 -1.20 -2.03% 59.18 59.26 56.65 5,285.00
Jan 12 2020 59.16 0.690 1.18% 58.20 64.12 57.33 1,286.00
Jan 11 2020 58.47 0.120 0.21% 58.68 64.12 58.16 8,252.00
Jan 10 2020 58.35 -0.400 -0.68% 58.83 59.57 56.80 4,292.00
Jan 09 2020 58.75 -0.720 -1.21% 59.47 60.28 55.71 7,141.00
Jan 08 2020 59.47 0.670 1.14% 58.48 60.28 55.71 7,357.00
Jan 07 2020 58.80 -0.100 -0.17% 58.90 59.93 53.63 235,821.00
Jan 06 2020 58.90 5.29 9.87% 53.44 59.13 50.40 14,950.00
Jan 05 2020 53.61 3.38 6.73% 50.40 54.46 50.40 4,287.00
Jan 04 2020 50.23 -0.670 -1.32% 50.79 51.27 49.78 2,578.00
Jan 03 2020 50.90 5.62 12.41% 45.28 51.54 44.25 12,394.00
Jan 02 2020 45.28 -0.340 -0.75% 45.62 45.93 44.25 2,772.00
Jan 01 2020 45.62 1.26 2.84% 44.40 45.82 44.21 1,889.00
Dec 31 2019 44.36 -1.31 -2.87% 45.74 45.82 44.32 2,273.00
Dec 30 2019 45.67 -0.890 -1.91% 46.56 46.56 45.27 1,567.00
Dec 29 2019 46.56 1.24 2.74% 45.32 46.97 44.79 868.00
Dec 28 2019 45.32 0.380 0.85% 44.94 45.93 44.38 3,336.00
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:20200129 21:57:26