XMRUSD

Monero Historical Data

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 2,238,887,643 RandomX
  Change % Change Current Price Bid Offer
0.030 0.02% 126.31 126.29 126.45
High Low Open Prev. Close 52 Week Range
127.20 125.66 126.28 126.28 26.06 - 139.25
Exchange Time Size Trade Price Currency
KRKN 21:51:09 4.56 126.29 USD
Price x Volume Volume Base Symbol Related Pairs
12,414.94 98.22 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week129.02139.25111.007,239.04-2.71-2.10%
1 Month103.80139.25101.547,223.1422.5121.69%
3 Months94.95139.2574.106,224.7631.3633.03%
6 Months56.89139.2551.605,484.3969.42122.02%
1 Year58.96139.2526.068,064.1567.35114.23%
3 Years85.66495.8426.0665,802.3440.6547.45%
5 Years0.4232495.840.360591207,394.75125.8929,746.41%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 31 2020 126.28 2.55 2.06% 123.73 128.27 118.21 3,050.00
Oct 30 2020 123.73 -0.180 -0.15% 124.17 128.40 111.00 3,193.00
Oct 29 2020 123.91 -3.06 -2.41% 126.59 135.29 111.00 8,862.00
Oct 28 2020 126.97 -7.13 -5.32% 134.30 135.29 124.10 5,933.00
Oct 27 2020 134.10 1.46 1.10% 131.57 138.00 131.57 11,306.00
Oct 26 2020 132.64 1.21 0.92% 131.43 139.25 129.29 12,277.00
Oct 25 2020 131.43 2.41 1.87% 129.02 133.83 127.84 6,048.00
Oct 24 2020 129.02 1.99 1.57% 127.67 130.43 125.58 1,568.00
Oct 23 2020 127.03 -0.100 -0.08% 126.97 129.50 119.46 8,398.00
Oct 22 2020 127.13 6.01 4.96% 121.50 129.50 116.70 7,172.00
Oct 21 2020 121.12 3.33 2.83% 118.65 127.21 116.70 6,725.00
Oct 20 2020 117.79 -8.66 -6.85% 126.00 130.29 117.57 9,195.00
Oct 19 2020 126.45 1.65 1.32% 124.90 130.29 120.29 8,636.00
Oct 18 2020 124.80 4.60 3.83% 120.25 125.25 119.71 3,075.00
Oct 17 2020 120.20 -1.04 -0.86% 121.34 132.76 119.57 3,152.00
Oct 16 2020 121.24 -9.10 -6.98% 130.34 132.76 119.57 13,125.00
Oct 15 2020 130.34 1.46 1.13% 128.88 133.82 123.82 4,603.00
Oct 14 2020 128.88 0.500 0.39% 128.02 133.82 125.60 5,805.00
Oct 13 2020 128.38 -1.96 -1.50% 130.23 135.09 123.00 9,097.00
Oct 12 2020 130.34 4.34 3.44% 125.76 135.09 125.19 15,513.00
Oct 11 2020 126.00 10.00 8.62% 115.86 126.00 115.13 7,595.00
Oct 10 2020 116.00 0.030 0.03% 115.97 119.00 108.53 4,809.00
Oct 09 2020 115.97 4.91 4.42% 111.37 117.98 108.53 9,302.00
Oct 08 2020 111.06 1.07 0.97% 110.05 112.78 107.42 8,824.00
Oct 07 2020 109.99 3.45 3.24% 106.82 112.87 102.24 5,591.00
Oct 06 2020 106.54 -7.02 -6.18% 112.89 114.67 104.42 5,579.00
Oct 05 2020 113.56 7.61 7.18% 105.56 114.67 104.42 8,490.00
Oct 04 2020 105.95 1.95 1.88% 103.80 109.25 101.54 5,308.00
Oct 03 2020 104.00 2.47 2.43% 101.87 105.10 94.01 2,590.00
Oct 02 2020 101.53 -1.20 -1.17% 102.63 105.10 94.01 5,285.00
Oct 01 2020 102.73 -5.10 -4.73% 107.95 113.24 97.77 12,530.00
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:20201101 02:04:06