Canada markets open in 2 hours 8 minutes

Monero CAD (XMR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
357.74+10.20 (+2.93%)
As of 12:22PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 25, 2021357.03365.63351.32357.74357.74426,049,984
Oct. 24, 2021------
Oct. 23, 2021329.29333.29323.17331.04331.04155,026,669
Oct. 22, 2021335.43339.89327.21329.40329.40229,874,714
Oct. 21, 2021320.49339.78318.59334.62334.62326,346,034
Oct. 20, 2021315.13327.24313.11320.63320.63232,969,496
Oct. 19, 2021317.39321.75311.69315.02315.02191,519,026
Oct. 18, 2021323.07327.80313.53317.40317.40191,750,465
Oct. 17, 2021331.14331.79313.75322.73322.73200,012,530
Oct. 16, 2021338.84339.00327.80331.62331.62224,262,180
Oct. 15, 2021329.95344.82322.85338.51338.51295,731,859
Oct. 14, 2021341.52341.65327.66329.73329.73200,802,644
Oct. 13, 2021345.86352.63335.46342.00342.00211,109,199
Oct. 12, 2021345.65349.24335.37345.83345.83266,524,761
Oct. 11, 2021337.53348.97332.19345.50345.50261,553,050
Oct. 10, 2021347.03352.44336.91337.97337.97182,639,633
Oct. 09, 2021346.44352.00341.76347.05347.05225,985,739
Oct. 08, 2021348.80359.41346.73346.64346.64249,476,984
Oct. 07, 2021360.75372.36346.59348.68348.68302,353,182
Oct. 06, 2021340.92370.24332.33360.68360.68365,127,394
Oct. 05, 2021333.03346.23329.55340.70340.70304,115,351
Oct. 04, 2021327.55336.04317.67332.44332.44262,009,127
Oct. 03, 2021319.96333.60316.58327.11327.11252,969,703
Oct. 02, 2021325.73331.87318.40320.25320.25254,762,352
Oct. 01, 2021318.50330.75309.30326.06326.06349,341,605
Sep. 30, 2021298.42321.75297.03318.16318.16292,704,535
Sep. 29, 2021291.30306.07291.92298.64298.64246,610,929
Sep. 28, 2021296.15307.47289.82291.07291.07285,675,656
Sep. 27, 2021296.96313.78296.28296.39296.39279,357,318
Sep. 26, 2021298.83300.12281.02296.15296.15308,864,693
Sep. 25, 2021295.80306.82291.71298.49298.49256,507,766
Sep. 24, 2021315.59322.85284.76295.81295.81319,230,253
Sep. 23, 2021313.40317.41308.67315.36315.36243,684,462
Sep. 22, 2021278.56313.55275.27313.63313.63290,576,096
Sep. 21, 2021297.86303.03273.18278.99278.99317,321,086
Sep. 20, 2021331.86333.64292.44296.13296.13424,330,930
Sep. 19, 2021346.67351.89330.44331.83331.83236,242,139
Sep. 18, 2021334.82346.87331.67346.68346.68209,179,847
Sep. 17, 2021334.98338.38328.15334.91334.91218,973,265
Sep. 16, 2021339.91345.45329.61334.71334.71274,635,503
Sep. 15, 2021340.83346.10337.08339.86339.86292,581,982
Sep. 14, 2021333.20346.96323.87341.09341.09406,091,640
Sep. 13, 2021325.34341.14308.26332.64332.64465,599,679
Sep. 12, 2021317.35327.53312.93325.10325.10225,675,471
Sep. 11, 2021316.40328.46314.50317.02317.02192,845,647
Sep. 10, 2021331.23339.11310.66315.90315.90279,966,400
Sep. 09, 2021324.87338.22323.48331.12331.12338,611,875
Sep. 08, 2021331.50342.20312.48325.93325.93454,173,569
Sep. 07, 2021394.80395.82296.57331.56331.56595,388,988
Sep. 06, 2021395.34403.88378.08394.55394.55356,851,719
Sep. 05, 2021382.34399.59375.84395.01395.01311,157,433
Sep. 04, 2021380.50390.01375.85382.51382.51242,552,476
Sep. 03, 2021380.13387.81372.72380.51380.51286,495,235
Sep. 02, 2021382.58389.63374.48380.07380.07279,240,623
Sep. 01, 2021360.99382.80353.86382.83382.83301,251,917
Aug. 31, 2021355.40368.50352.56361.08361.08252,991,344
Aug. 30, 2021368.13372.00354.59355.59355.59302,910,805
Aug. 29, 2021379.32387.19363.37367.77367.77291,419,224
Aug. 28, 2021397.86399.60376.84378.95378.95232,013,679
Aug. 27, 2021370.37399.82363.52397.60397.60314,128,074
Aug. 26, 2021395.58400.01364.25370.40370.40341,089,813
Aug. 25, 2021388.14409.44376.19394.71394.71385,094,984
Aug. 24, 2021403.27428.84382.56387.43387.43409,331,464
Aug. 23, 2021393.08424.85388.74402.81402.81418,077,242
Aug. 22, 2021369.50393.22354.28391.97391.97318,462,982
Aug. 21, 2021361.85375.99350.31369.46369.46269,712,507
Aug. 20, 2021338.85363.27338.50361.48361.48277,331,763
Aug. 19, 2021320.45338.87313.95338.87338.87248,255,315
Aug. 18, 2021323.79331.21312.90321.01321.01257,638,393
Aug. 17, 2021335.87350.65322.64323.60323.60262,281,069
Aug. 16, 2021340.60356.58334.84336.78336.78286,478,233
Aug. 15, 2021339.68344.19327.87340.81340.81241,672,636
Aug. 14, 2021341.64349.71332.27339.44339.44247,286,859
Aug. 13, 2021322.44341.95319.61341.76341.76284,394,131
Aug. 12, 2021335.91345.84316.24321.89321.89295,832,888
Aug. 11, 2021333.52349.79333.08335.92335.92302,353,909
Aug. 10, 2021339.21340.66326.35333.24333.24286,141,515
Aug. 09, 2021323.31341.58319.15339.78339.78286,964,472
Aug. 08, 2021340.65344.63322.23322.94322.94285,649,087
Aug. 07, 2021330.04346.35325.92340.19340.19292,563,945
Aug. 06, 2021316.15334.30313.75330.14330.14326,505,786
Aug. 05, 2021307.45317.28296.97316.12316.12306,355,932
Aug. 04, 2021282.77308.23279.58307.30307.30272,635,619
Aug. 03, 2021291.03296.32280.44282.23282.23228,050,674
Aug. 02, 2021294.25304.45285.91291.37291.37229,491,772
Aug. 01, 2021299.03311.41290.03294.55294.55245,338,984
Jul. 31, 2021302.26310.76292.61299.66299.66260,424,322
Jul. 30, 2021300.71305.54286.78302.75302.75253,920,225
Jul. 29, 2021294.64309.56289.80300.31300.31235,907,768
Jul. 28, 2021284.68294.11280.10293.97293.97265,700,498
Jul. 27, 2021273.56285.58269.19284.70284.70275,380,913
Jul. 26, 2021268.39295.12267.48274.08274.08360,372,419
Jul. 25, 2021262.11269.37256.53268.32268.32184,994,282
Jul. 24, 2021255.87264.97253.76262.12262.12172,327,814
Jul. 23, 2021248.42255.88245.23255.72255.72156,144,012
Jul. 22, 2021247.30254.08239.19248.31248.31176,818,625
Jul. 21, 2021231.82251.33227.28246.92246.92228,944,173
Jul. 20, 2021241.01244.01228.04232.09232.09238,789,705
Jul. 19, 2021251.65253.09239.35240.72240.72205,453,250
Jul. 18, 2021249.37258.63248.92251.75251.75169,358,838
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...