ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

XMRUSD Monero

136.58
-1.12 (-0.81%)
17:47:33 - Realtime Data

XMRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 137.70 2.46 1.82% 134.94 141.00 134.20 5,288.00
Mar 26 2024 135.24 -6.72 -4.73% 142.46 143.59 133.27 7,581.00
Mar 25 2024 141.96 0.110 0.08% 141.72 143.38 139.73 3,049.00
Mar 24 2024 141.85 2.75 1.98% 138.89 143.65 138.89 4,353.00
Mar 23 2024 139.10 4.27 3.17% 134.97 140.00 133.71 3,230.00
Mar 22 2024 134.83 -3.27 -2.37% 138.26 140.80 131.25 2,795.00
Mar 21 2024 138.10 -1.56 -1.12% 139.66 144.33 137.73 3,896.00
Mar 20 2024 139.66 5.44 4.05% 133.68 142.51 129.22 4,846.00
Mar 19 2024 134.22 -6.97 -4.94% 140.72 141.19 128.66 4,490.00
Mar 18 2024 141.19 0.190 0.13% 140.04 141.59 136.64 3,334.00
Mar 17 2024 141.00 2.45 1.77% 139.25 145.37 136.65 3,170.00
Mar 16 2024 138.55 -3.63 -2.55% 142.21 148.63 135.22 4,172.00
Mar 15 2024 142.18 -4.57 -3.11% 146.78 147.59 138.69 5,662.00
Mar 14 2024 146.75 -3.50 -2.33% 150.07 152.00 140.71 6,306.00
Mar 13 2024 150.25 4.66 3.20% 145.14 150.30 143.89 6,595.00
Mar 12 2024 145.59 0.480 0.33% 145.24 147.21 143.00 8,483.00
Mar 11 2024 145.11 -1.30 -0.89% 146.49 146.60 142.46 7,565.00
Mar 10 2024 146.41 2.60 1.81% 143.76 148.43 142.38 3,331.00
Mar 09 2024 143.81 -3.73 -2.53% 147.45 148.86 143.49 2,945.00
Mar 08 2024 147.54 3.27 2.27% 144.30 151.00 143.24 6,349.00
Mar 07 2024 144.27 0.470 0.33% 144.26 148.68 137.99 8,034.00
Mar 06 2024 143.80 2.31 1.63% 141.57 151.35 138.64 7,833.00
Mar 05 2024 141.49 -8.44 -5.63% 150.00 150.93 134.05 10,064.00
Mar 04 2024 149.93 -1.73 -1.14% 150.83 151.00 143.40 6,245.00
Mar 03 2024 151.66 5.75 3.94% 146.36 153.21 144.09 4,781.00
Mar 02 2024 145.91 1.58 1.09% 144.36 146.03 140.50 3,812.00
Mar 01 2024 144.33 6.15 4.45% 138.19 146.03 137.33 5,625.00
Feb 29 2024 138.18 3.54 2.63% 134.72 141.15 133.70 3,996.00
Feb 28 2024 134.64 -2.77 -2.02% 137.01 141.72 134.05 6,418.00
Feb 27 2024 137.41 3.08 2.29% 132.96 144.70 132.96 9,355.00
Feb 26 2024 134.33 6.07 4.73% 128.72 134.34 127.87 6,763.00
Feb 25 2024 128.26 4.54 3.67% 123.92 128.88 122.96 3,419.00
Feb 24 2024 123.72 -0.210 -0.17% 123.51 125.24 122.07 2,940.00
Feb 23 2024 123.93 -0.310 -0.25% 123.90 124.50 120.86 4,609.00
Feb 22 2024 124.24 1.24 1.01% 123.00 124.83 121.08 3,351.00
Feb 21 2024 123.00 -0.560 -0.45% 124.00 125.64 116.09 4,618.00
Feb 20 2024 123.56 10.22 9.02% 112.91 125.53 112.46 8,951.00
Feb 19 2024 113.34 -8.92 -7.30% 122.33 123.23 109.43 13,619.00
Feb 18 2024 122.26 1.18 0.97% 121.24 123.33 118.85 5,526.00
Feb 17 2024 121.08 -1.65 -1.34% 122.80 122.81 118.51 3,438.00
Feb 16 2024 122.73 -3.17 -2.52% 126.02 129.00 120.31 4,118.00
Feb 15 2024 125.90 -1.98 -1.55% 128.29 129.18 124.82 4,573.00
Feb 14 2024 127.88 0.140 0.11% 127.75 131.75 126.56 5,667.00
Feb 13 2024 127.74 1.25 0.99% 126.48 128.85 122.42 8,261.00
Feb 12 2024 126.49 5.98 4.96% 120.65 128.56 118.22 9,186.00
Feb 11 2024 120.51 1.36 1.14% 119.18 123.14 117.23 6,405.00
Feb 10 2024 119.15 -3.07 -2.51% 121.72 123.57 115.50 11,052.00
Feb 09 2024 122.22 -5.73 -4.48% 128.10 129.17 120.10 11,112.00
Feb 08 2024 127.95 -2.89 -2.21% 130.82 134.85 117.83 16,801.00
Feb 07 2024 130.84 25.91 24.69% 105.17 134.49 103.71 41,727.00
Feb 06 2024 104.93 -60.29 -36.49% 165.31 166.49 99.34 60,662.00
Feb 05 2024 165.22 -0.280 -0.17% 165.86 168.06 163.49 1,523.00
Feb 04 2024 165.50 0.260 0.16% 165.40 167.54 163.81 1,272.00
Feb 03 2024 165.24 -3.50 -2.07% 168.80 169.93 161.46 9,284.00
Feb 02 2024 168.74 2.48 1.49% 166.40 171.00 165.45 1,903.00
Feb 01 2024 166.26 0.340 0.20% 163.77 169.28 163.46 2,540.00
Jan 31 2024 165.92 5.73 3.58% 160.25 166.55 158.52 1,410.00
Jan 30 2024 160.19 -7.84 -4.67% 168.18 172.00 159.59 2,759.00
Jan 29 2024 168.03 7.30 4.54% 160.79 169.80 159.98 2,112.00
Jan 28 2024 160.73 0.080 0.05% 160.52 162.36 158.91 935.00
Jan 27 2024 160.65 1.29 0.81% 159.53 162.00 157.62 1,052.00
Jan 26 2024 159.36 1.96 1.25% 157.25 162.13 156.07 2,102.00
Jan 25 2024 157.40 4.69 3.07% 152.50 157.69 152.01 2,030.00
Jan 24 2024 152.71 2.72 1.81% 150.18 155.43 148.94 2,201.00
Jan 23 2024 149.99 -0.600 -0.40% 150.86 154.79 146.20 2,407.00
Jan 22 2024 150.59 -7.06 -4.48% 157.69 160.04 149.52 3,344.00
Jan 21 2024 157.65 1.06 0.68% 156.43 163.14 155.09 1,244.00
Jan 20 2024 156.59 -1.67 -1.06% 158.24 159.51 155.84 999.00
Jan 19 2024 158.26 5.10 3.33% 153.13 158.63 150.00 1,535.00
Jan 18 2024 153.16 -4.68 -2.97% 157.79 163.90 151.86 1,953.00
Jan 17 2024 157.84 0.340 0.22% 157.46 160.54 155.62 1,849.00
Jan 16 2024 157.50 0.310 0.20% 157.63 162.26 153.95 2,812.00
Jan 15 2024 157.19 3.05 1.98% 154.24 159.15 153.28 2,252.00
Jan 14 2024 154.14 -1.39 -0.89% 155.56 159.85 153.16 1,315.00
Jan 13 2024 155.53 3.76 2.48% 152.13 156.46 148.37 1,928.00
Jan 12 2024 151.77 -0.840 -0.55% 152.89 162.00 149.00 5,276.00
Jan 11 2024 152.61 3.42 2.29% 149.21 154.63 148.23 4,520.00
Jan 10 2024 149.19 5.05 3.50% 144.13 152.37 143.71 8,274.00
Jan 09 2024 144.14 -4.03 -2.72% 147.70 148.67 142.76 3,820.00
Jan 08 2024 148.17 1.85 1.26% 146.40 154.17 143.55 7,084.00
Jan 07 2024 146.32 -6.33 -4.15% 152.62 155.23 144.92 3,644.00
Jan 06 2024 152.65 -3.05 -1.96% 155.46 158.92 150.27 2,608.00
Jan 05 2024 155.70 -8.68 -5.28% 164.72 164.87 153.53 5,090.00
Jan 04 2024 164.38 10.46 6.80% 154.14 164.80 150.00 6,359.00
Jan 03 2024 153.92 -13.80 -8.23% 167.51 169.59 151.03 10,474.00
Jan 02 2024 167.72 -1.60 -0.94% 169.52 174.27 167.02 7,100.00
Jan 01 2024 169.32 4.40 2.67% 164.75 169.52 163.20 2,987.00
Dec 31 2023 164.92 -1.45 -0.87% 165.84 168.26 163.66 2,077.00
Dec 30 2023 166.37 -0.790 -0.47% 166.59 169.13 162.38 3,170.00
Dec 29 2023 167.16 -7.62 -4.36% 174.85 175.64 162.55 4,510.00

Your Recent History

Delayed Upgrade Clock