UK markets closed

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
179.19-6.94 (-3.73%)
As of 04:32PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 2022180.24183.91176.38179.19179.19143,030,320
27 May 2022189.39190.40176.36180.35180.35192,810,405
26 May 2022203.98205.31186.71189.54189.54221,102,783
25 May 2022193.08204.69191.71203.92203.92233,415,550
24 May 2022185.14196.03183.76193.09193.09202,501,485
23 May 2022187.13199.36182.30185.18185.18269,858,942
22 May 2022175.95187.82172.68187.16187.16128,816,310
21 May 2022174.13180.61170.60175.99175.99146,462,498
20 May 2022165.81180.95163.57174.22174.22234,021,413
19 May 2022155.32169.36151.35165.82165.82152,392,514
18 May 2022172.85175.44155.26155.33155.33154,490,275
17 May 2022162.26177.20162.22172.87172.87172,030,064
16 May 2022171.67174.62160.24162.23162.23187,969,094
15 May 2022154.13172.49151.07171.68171.68190,261,455
14 May 2022143.96154.60136.68154.37154.37158,306,034
13 May 2022137.78154.99135.46143.95143.95179,098,418
12 May 2022139.05154.59119.30137.89137.89316,908,184
11 May 2022162.91171.27138.46138.75138.75330,581,689
10 May 2022174.99189.11152.97162.96162.96300,591,532
09 May 2022217.22220.56175.35175.35175.35275,353,337
08 May 2022204.27221.63200.37217.24217.24278,903,350
07 May 2022217.25222.91199.94204.20204.20215,690,316
06 May 2022206.64217.42201.17217.01217.01204,120,727
05 May 2022225.16229.32198.62206.62206.62228,652,275
04 May 2022207.48225.18206.70225.18225.18218,881,517
03 May 2022198.68215.34198.68207.54207.54212,084,119
02 May 2022212.64216.08196.68198.67198.67234,496,868
01 May 2022214.69227.33209.01212.67212.67211,597,053
30 Apr 2022220.70233.25213.54214.66214.66233,614,573
29 Apr 2022226.96235.02217.51220.69220.69228,539,213
28 Apr 2022229.50237.48224.07226.97226.97203,035,795
27 Apr 2022229.49235.71221.98229.51229.51235,574,090
26 Apr 2022254.35263.74228.46229.23229.23275,295,869
25 Apr 2022252.90259.41237.94254.40254.40283,402,341
24 Apr 2022266.95268.79249.09252.91252.91227,578,795
23 Apr 2022268.18278.79262.85267.00267.00230,336,098
22 Apr 2022279.25287.32261.86268.14268.14343,046,692
21 Apr 2022266.57288.82266.09279.39279.39515,523,707
20 Apr 2022254.10270.04251.96266.56266.56359,823,531
19 Apr 2022266.49267.94250.44254.11254.11310,742,790
18 Apr 2022241.29266.77234.52266.57266.57424,808,881
17 Apr 2022236.28242.76235.12241.26241.26159,132,419
16 Apr 2022239.27239.33228.48236.29236.29162,814,097
15 Apr 2022229.64239.71228.55239.26239.26173,474,747
14 Apr 2022236.90240.00224.36229.63229.63175,921,002
13 Apr 2022232.79238.46227.81236.91236.91219,447,167
12 Apr 2022225.75248.33224.94232.86232.86526,851,564
11 Apr 2022235.97243.31216.42225.63225.63385,669,610
10 Apr 2022240.20244.30229.37236.04236.04286,608,949
09 Apr 2022217.09244.23216.76240.22240.22340,161,431
08 Apr 2022226.43227.15215.28217.12217.12174,716,235
07 Apr 2022213.71227.88213.36226.47226.47203,548,299
06 Apr 2022222.37224.10212.29213.76213.76211,962,433
05 Apr 2022221.99228.25218.76222.39222.39192,633,448
04 Apr 2022217.23223.79211.71221.95221.95153,401,504
03 Apr 2022212.55218.72209.43217.25217.25117,080,472
02 Apr 2022218.32222.71212.39212.55212.55145,296,260
01 Apr 2022212.79221.84209.20218.31218.31177,054,928
31 Mar 2022221.52223.21211.74212.70212.70148,506,330
30 Mar 2022221.99223.02216.61221.58221.58156,157,155
29 Mar 2022214.71225.38214.71222.01222.01163,673,084
28 Mar 2022215.33221.39213.04214.82214.82170,256,407
27 Mar 2022207.20215.62205.54215.11215.11157,845,715
26 Mar 2022199.81209.62199.43207.19207.19129,813,277
25 Mar 2022203.92204.68199.00199.80199.80141,535,559
24 Mar 2022197.37204.33194.19203.93203.93162,668,371
23 Mar 2022193.85197.44191.34197.39197.39110,609,580
22 Mar 2022191.82197.96189.94193.85193.85152,700,241
21 Mar 2022194.59195.44188.91191.85191.85168,436,976
20 Mar 2022197.45204.51194.54194.60194.60187,426,105
19 Mar 2022195.09201.76191.39197.48197.48206,849,495
18 Mar 2022187.81196.33186.27195.11195.11173,515,416
17 Mar 2022189.58191.48185.93187.82187.82157,799,906
16 Mar 2022183.28192.88182.65189.62189.62249,534,295
15 Mar 2022185.65190.77177.42183.28183.28215,707,665
14 Mar 2022176.12186.27174.31185.66185.66180,820,430
13 Mar 2022185.42194.19175.03176.17176.17242,872,456
12 Mar 2022170.69186.35170.25185.48185.48220,047,645
11 Mar 2022179.27179.27167.69170.67170.67200,314,482
10 Mar 2022188.66192.23167.29179.32179.32294,085,080
09 Mar 2022204.63206.91185.73188.73188.73565,027,360
08 Mar 2022158.06205.31157.56204.85204.85384,399,066
07 Mar 2022159.13162.70153.75158.06158.06135,717,353
06 Mar 2022165.80173.11159.03159.15159.15189,265,780
05 Mar 2022159.78165.77156.13165.77165.77107,034,207
04 Mar 2022172.05179.16156.95159.71159.71186,777,427
03 Mar 2022177.71180.77170.91172.03172.03147,294,442
02 Mar 2022177.57180.97173.25177.71177.71147,182,469
01 Mar 2022170.22179.64170.22177.53177.53150,771,651
28 Feb 2022150.70170.36148.89170.19170.19162,762,449
27 Feb 2022157.64159.45149.25150.73150.73117,546,103
26 Feb 2022153.55159.87152.38157.66157.66109,933,821
25 Feb 2022147.10155.71145.59153.47153.47127,531,340
24 Feb 2022149.03149.58132.69147.03147.03179,849,596
23 Feb 2022150.89155.91148.78149.12149.12103,672,213
22 Feb 2022147.94151.19141.20150.91150.91147,062,685
21 Feb 2022153.89161.46147.77147.97147.97165,522,511
20 Feb 2022161.26161.47151.37153.94153.94123,017,799
19 Feb 2022160.13165.28158.49161.29161.29148,353,177
18 Feb 2022163.59166.65159.30160.14160.14141,126,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...