UK markets closed

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
266.94+5.93 (+2.27%)
As of 4:51PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021272.00274.71265.11266.94266.94210,578,704
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
23 Aug 2021306.47333.78303.27318.32318.32330,390,588
22 Aug 2021288.20306.62276.33305.61305.61248,292,920
21 Aug 2021282.23293.26273.20288.17288.17210,367,761
20 Aug 2021264.08283.34262.22281.94281.94216,310,555
19 Aug 2021253.05264.09247.41264.09264.09193,471,982
18 Aug 2021256.42261.96247.75253.50253.50203,452,807
17 Aug 2021267.15277.95255.51256.27256.27207,709,212
16 Aug 2021272.07284.32266.37267.87267.87227,863,349
15 Aug 2021271.48275.08262.04272.24272.24193,048,536
14 Aug 2021272.97279.50265.56271.29271.29197,636,594
13 Aug 2021257.53273.21255.23273.07273.07227,228,996
12 Aug 2021268.56276.41252.56257.10257.10236,282,587
11 Aug 2021266.40279.41266.02268.57268.57241,730,740
10 Aug 2021269.73270.78260.53266.17266.17228,553,925
09 Aug 2021257.15271.75253.82270.19270.19228,186,214
08 Aug 2021271.34274.52256.28256.85256.85227,195,719
07 Aug 2021262.96275.88259.61270.98270.98233,040,691
06 Aug 2021252.88266.35250.83263.04263.04260,143,244
05 Aug 2021245.09253.83237.32252.86252.86245,048,086
04 Aug 2021225.63245.65223.15244.97244.97217,332,184
03 Aug 2021232.80236.76223.67225.20225.20181,967,424
02 Aug 2021236.00244.15228.63233.07233.07183,571,683
01 Aug 2021239.66249.38232.57236.23236.23196,766,251
31 Jul 2021242.40249.07234.51240.17240.17208,721,836
30 Jul 2021241.55245.34230.45242.80242.80203,635,494
29 Jul 2021235.33248.21231.34241.23241.23189,494,044
28 Jul 2021226.08234.90222.53234.80234.80212,216,608
27 Jul 2021218.09226.66214.56226.10226.10218,701,213
26 Jul 2021213.55234.93212.77218.51218.51287,305,467
25 Jul 2021208.65214.44204.21213.49213.49147,190,704
24 Jul 2021203.69210.93202.01208.66208.66137,182,375
23 Jul 2021197.72203.69194.98203.56203.56124,299,183
22 Jul 2021196.71202.19190.47197.63197.63140,729,299
21 Jul 2021182.89200.13179.19196.41196.41182,110,751
20 Jul 2021189.03191.47178.87183.10183.10188,384,881
19 Jul 2021199.44200.48187.73188.80188.80161,139,172
18 Jul 2021197.66205.00197.26199.52199.52134,221,629
17 Jul 2021192.92199.34191.27197.61197.61137,086,509
16 Jul 2021196.46200.00191.52193.13193.13145,661,937
15 Jul 2021203.45205.44190.31196.20196.20178,754,461
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...