UK Markets open in 6 hrs 23 mins

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
239.89+6.36 (+2.72%)
As of 01:35AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021237.38241.07237.38239.89239.89269,318,560
30 Nov 2021------
29 Nov 2021239.38240.17233.61235.78235.78206,200,396
28 Nov 2021228.33239.57220.29239.05239.05197,104,659
27 Nov 2021226.51233.90225.91228.27228.27169,858,636
26 Nov 2021248.13249.55218.71226.28226.28230,322,839
25 Nov 2021243.84250.92241.95246.84246.84263,792,971
24 Nov 2021237.50246.85233.37235.53235.53195,370,540
23 Nov 2021231.85239.12225.95236.25236.25196,965,118
22 Nov 2021250.74251.17229.30231.94231.94189,430,314
21 Nov 2021247.20253.95242.48250.88250.88148,927,420
20 Nov 2021238.81251.97237.36247.23247.23183,651,814
19 Nov 2021226.23239.67224.63238.85238.85193,439,772
18 Nov 2021241.82244.04224.17226.42226.42244,173,036
17 Nov 2021241.29244.48231.88241.66241.66229,743,440
16 Nov 2021268.50268.50232.96241.26241.26319,630,009
15 Nov 2021275.10278.80266.14267.77267.77211,917,154
14 Nov 2021270.89281.78266.70275.14275.14212,570,992
13 Nov 2021260.73274.86258.20271.00271.00207,041,828
12 Nov 2021264.10267.01252.41260.28260.28228,685,208
11 Nov 2021267.52271.19261.32265.50265.50289,332,874
10 Nov 2021289.39292.94260.35267.90267.90353,063,230
09 Nov 2021275.09293.96269.23288.62288.62360,356,162
08 Nov 2021267.20275.25261.96275.01275.01284,399,688
07 Nov 2021260.38267.29259.16267.10267.10187,571,059
06 Nov 2021256.45262.81249.77260.17260.17186,483,671
05 Nov 2021261.01263.23253.70256.53256.53221,148,284
04 Nov 2021266.20267.11256.46260.77260.77189,206,819
03 Nov 2021275.23275.54264.37266.20266.20217,247,549
02 Nov 2021271.09277.36268.02275.23275.23178,359,604
01 Nov 2021274.16278.42267.24271.11271.11209,433,059
31 Oct 2021263.19276.28262.85273.71273.71212,582,197
30 Oct 2021268.42269.75261.43262.87262.87173,297,382
29 Oct 2021267.25271.17265.12268.42268.42216,037,165
28 Oct 2021255.74271.09253.61267.52267.52293,750,043
27 Oct 2021280.00283.36249.10255.75255.75350,087,718
26 Oct 2021286.56293.89279.63280.00280.00336,588,996
25 Oct 2021289.56296.74283.95286.76286.76310,001,978
24 Oct 2021267.73294.86266.79289.77289.77279,386,900
23 Oct 2021266.31269.54261.36267.73267.73125,376,911
22 Oct 2021271.13275.22264.31266.40266.40185,909,828
21 Oct 2021260.02274.70257.93270.48270.48263,793,052
20 Oct 2021255.05265.60253.43260.13260.13189,011,169
19 Oct 2021256.52260.43252.07254.96254.96155,008,232
18 Oct 2021261.08264.38252.96256.53256.53154,975,543
17 Oct 2021267.75268.27253.61260.80260.80161,631,642
16 Oct 2021273.98274.11265.05268.13268.13181,330,395
15 Oct 2021266.62278.92261.05273.70273.70239,118,228
14 Oct 2021274.56274.73264.82266.44266.44162,259,649
13 Oct 2021277.19283.15269.51274.94274.94169,716,936
12 Oct 2021276.90280.67268.77277.16277.16213,602,413
11 Oct 2021270.35279.97266.06276.79276.79209,535,790
10 Oct 2021278.23282.57269.84270.70270.70146,286,900
09 Oct 2021277.76282.22274.00278.25278.25181,184,297
08 Oct 2021277.96286.44276.43277.92277.92200,018,428
07 Oct 2021286.63295.78276.11277.86277.86240,943,637
06 Oct 2021270.93294.09263.03286.57286.57290,102,759
05 Oct 2021264.51275.61261.14270.75270.75241,679,025
04 Oct 2021259.36267.14251.82264.04264.04208,103,132
03 Oct 2021253.01263.53250.33259.01259.01200,304,137
02 Oct 2021257.57262.42251.77253.23253.23201,448,901
01 Oct 2021251.10261.39243.38257.83257.83276,235,800
30 Sept 2021233.97254.19232.93250.82250.82230,758,009
29 Sept 2021229.78240.76228.83234.15234.15193,353,308
28 Sept 2021234.54243.64228.38229.60229.60225,342,820
27 Sept 2021234.75248.05234.22234.73234.73221,243,683
26 Sept 2021236.19237.21222.11234.11234.11244,160,461
25 Sept 2021233.79242.50230.57235.92235.92202,740,884
24 Sept 2021249.22254.38224.25233.79233.79252,305,869
23 Sept 2021245.10251.05243.49249.05249.05192,441,519
22 Sept 2021217.33245.46214.70245.28245.28227,247,812
21 Sept 2021232.64237.56213.11217.68217.68247,580,022
20 Sept 2021259.95261.40227.33231.29231.29331,425,683
19 Sept 2021271.68275.77258.67259.93259.93185,050,652
18 Sept 2021262.39271.84259.93271.69271.69163,931,480
17 Sept 2021264.13267.71257.27262.47262.47171,606,452
16 Sept 2021269.38273.32259.86263.92263.92216,554,161
15 Sept 2021268.55274.13265.47269.33269.33231,866,380
14 Sept 2021263.41274.30256.06268.75268.75319,973,872
13 Sept 2021256.51269.75243.54262.97262.97368,079,864
12 Sept 2021250.03258.31246.54256.32256.32177,933,859
11 Sept 2021249.27258.78247.78249.76249.76151,933,700
10 Sept 2021261.52268.26244.75248.88248.88220,571,901
09 Sept 2021255.92266.85254.61261.43261.43267,345,989
08 Sept 2021262.13270.91246.11256.75256.75357,775,024
07 Sept 2021314.96316.06234.77262.17262.17470,787,907
06 Sept 2021315.46321.72301.33314.77314.77284,693,798
05 Sept 2021305.22318.99300.03315.20315.20248,288,144
04 Sept 2021303.78311.35300.04305.35305.35193,629,163
03 Sept 2021302.81309.56296.86303.79303.79228,729,580
02 Sept 2021303.11309.26298.15302.76302.76222,441,339
01 Sept 2021286.11303.31280.12303.30303.30238,671,149
31 Aug 2021281.88292.00279.58286.19286.19200,519,263
30 Aug 2021291.85295.09281.26282.03282.03240,246,571
29 Aug 2021300.52306.76287.89291.57291.57231,037,558
28 Aug 2021315.21316.59298.56300.23300.23183,815,434
27 Aug 2021291.95316.76286.30315.00315.00248,871,483
26 Aug 2021314.21317.56287.08291.98291.98268,875,500
25 Aug 2021308.10324.53298.53313.52313.52305,885,601
24 Aug 2021318.69339.54303.29307.54307.54324,926,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...