UK markets close in 6 hours 59 minutes

Monero GBP (XMR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
98.53+1.78 (+1.84%)
As of 08:30AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202498.0999.8497.1798.5398.5339,425,056
22 Apr 202498.77101.1393.7095.8795.8734,193,039
21 Apr 202494.6398.7894.2798.7798.7728,148,133
20 Apr 202493.6398.3589.3994.6394.6344,267,245
19 Apr 202494.0795.5690.5293.6393.6338,812,732
18 Apr 202498.01100.5093.4394.0794.0744,981,458
17 Apr 202499.0699.6491.9498.0198.0141,699,294
16 Apr 202497.54101.9294.3699.0699.0643,756,665
15 Apr 202492.8698.9490.8097.5497.5441,605,635
14 Apr 202498.74103.5684.6392.8692.8639,419,243
13 Apr 2024106.23107.8294.1198.7498.7442,954,368
12 Apr 2024106.52108.31105.28106.23106.2334,021,398
11 Apr 2024105.33109.03102.83106.55106.5536,120,443
10 Apr 2024108.05110.48102.74105.33105.3344,652,753
09 Apr 2024104.02108.05103.26108.05108.0544,477,832
08 Apr 2024104.34107.06101.73104.02104.0234,064,668
07 Apr 2024100.30105.00100.26104.34104.3428,466,239
06 Apr 2024104.16104.6099.14100.30100.3036,427,730
05 Apr 2024101.83104.45100.72104.16104.1649,160,906
04 Apr 202497.13102.5095.65101.83101.8347,928,161
03 Apr 202498.1598.5093.3097.1397.1346,885,277
02 Apr 2024101.51102.4395.0698.1598.1545,470,969
01 Apr 2024102.27102.88100.89101.51101.5132,972,789
31 Mar 2024104.96105.77100.42102.27102.2746,634,753
30 Mar 2024107.01108.66102.76104.96104.9639,564,601
29 Mar 2024109.31110.81106.86107.01107.0139,887,001
28 Mar 2024107.17112.04106.37109.31109.3154,013,721
27 Mar 2024112.84113.63105.68107.17107.1757,899,577
26 Mar 2024112.63113.47110.96112.84112.8436,812,878
25 Mar 2024110.24114.06110.19112.63112.6336,819,698
24 Mar 2024106.96111.05106.03110.24110.2433,629,069
23 Mar 2024109.17111.34104.14106.96106.9636,348,264
22 Mar 2024109.09112.97108.79109.17109.1746,160,111
21 Mar 2024105.36111.65101.67109.09109.0946,446,404
20 Mar 2024110.82111.11101.33105.36105.3643,774,038
19 Mar 2024110.75111.20107.33110.82110.8239,514,346
18 Mar 2024109.59114.06107.30110.75110.7541,478,670
17 Mar 2024111.55116.82106.11109.59109.5940,972,841
16 Mar 2024115.03115.74108.88111.55111.5553,656,097
15 Mar 2024117.35118.13110.40115.03115.0354,683,707
14 Mar 2024113.41117.57112.90117.35117.3552,938,756
13 Mar 2024113.28115.00111.73113.41113.4155,295,846
12 Mar 2024114.04114.61111.43113.28113.2858,268,739
11 Mar 2024111.86115.48110.75114.04114.0441,208,679
10 Mar 2024114.61115.84111.80111.86111.8638,475,998
09 Mar 2024112.60117.31111.76114.61114.6149,597,213
08 Mar 2024113.01116.48108.55112.60112.6058,615,219
07 Mar 2024111.34119.04109.16113.01113.0168,467,791
06 Mar 2024118.26119.00105.90111.33111.3367,542,223
05 Mar 2024118.92119.05113.39118.22118.2258,688,404
04 Mar 2024114.55119.89113.60118.54118.5451,779,061
03 Mar 2024112.89114.70110.73114.28114.2844,306,516
02 Mar 2024108.61114.61108.00112.97112.9753,100,916
01 Mar 2024105.69111.48105.17108.64108.6452,898,467
29 Feb 2024102.57110.64102.58105.75105.7551,343,159
28 Feb 2024102.18102.76102.21102.57102.5757,178,362
27 Feb 2024101.95102.54101.45102.19102.1941,949,998
26 Feb 202497.72102.0897.06101.95101.95471,866,177
25 Feb 202497.6298.7096.3097.7097.7072,610,523
24 Feb 202497.9698.3595.4597.6797.6773,953,843
23 Feb 202497.4298.7395.8097.9797.9781,082,142
22 Feb 202498.1399.3892.5897.3697.3639,951,279
21 Feb 202489.7199.2089.1898.0898.0849,087,271
20 Feb 202496.8897.4287.0889.7089.7070,472,113
19 Feb 202495.9797.7294.3496.8996.8944,950,833
18 Feb 202497.4197.4194.1495.8795.8739,344,415
17 Feb 202499.87102.4695.5797.4197.4154,625,644
16 Feb 2024101.77102.7399.3299.8899.8860,984,782
15 Feb 2024101.54104.93100.77101.77101.7768,294,205
14 Feb 2024100.02102.2596.92101.51101.5180,817,005
13 Feb 202495.47101.6093.7399.9699.9675,066,704
12 Feb 202494.3997.3692.8695.4495.4463,801,564
11 Feb 202496.5197.6391.5094.3994.3960,731,791
10 Feb 2024101.58102.2895.0796.5496.5484,303,848
09 Feb 2024102.90104.0893.61101.35101.3597,723,759
08 Feb 202483.31106.0982.64102.92102.92196,466,113
07 Feb 2024131.88132.7480.3183.2983.29233,562,909
06 Feb 2024131.36133.14130.45131.93131.9349,707,328
05 Feb 2024130.84132.80130.60131.36131.3639,761,808
04 Feb 2024133.54134.31128.62130.85130.8548,640,533
03 Feb 2024130.57135.41129.83133.50133.5062,427,447
02 Feb 2024129.23133.37129.15130.61130.6170,595,442
01 Feb 2024126.25131.46124.88129.23129.2373,685,271
31 Jan 2024132.21135.47125.96126.27126.2770,760,121
30 Jan 2024126.61133.76125.96132.21132.2164,199,782
29 Jan 2024126.22127.70125.15126.61126.6144,069,501
28 Jan 2024125.43127.41123.96126.24126.2438,435,230
27 Jan 2024123.89127.72122.92125.46125.4661,944,244
26 Jan 2024119.94124.09119.63123.91123.9153,312,233
25 Jan 2024118.40122.44117.27119.94119.9453,788,844
24 Jan 2024118.58121.60115.55118.39118.3957,902,112
23 Jan 2024124.06125.79117.88118.58118.5882,158,220
22 Jan 2024123.25128.47122.24124.02124.0275,671,182
21 Jan 2024124.50125.49122.70123.25123.2561,943,053
20 Jan 2024120.39124.94118.53124.50124.5070,755,852
19 Jan 2024124.35128.97119.59120.37120.3782,753,129
18 Jan 2024124.54127.21122.83124.36124.3680,998,561
17 Jan 2024123.37126.31121.85124.57124.5775,285,733
16 Jan 2024121.01124.68120.40123.33123.3386,077,126
15 Jan 2024122.05125.33120.22121.05121.0563,195,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...