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 |