Canada markets closed

Monero CAD (XMR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
160.82-2.92 (-1.78%)
As of 10:29PM UTC. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024161.34163.82155.56160.82160.8266,886,476
Apr 17, 2024169.98170.95158.00168.37168.3771,633,301
Apr 16, 2024167.22174.91161.80169.98169.9875,087,484
Apr 15, 2024159.36169.80155.83167.22167.2271,328,338
Apr 14, 2024169.45177.72145.23159.36159.3667,648,842
Apr 13, 2024182.56185.20161.49169.45169.4573,715,604
Apr 12, 2024182.79185.91180.69182.56182.5658,466,997
Apr 11, 2024181.23187.01176.83182.86182.8661,985,999
Apr 10, 2024185.60189.74176.76181.23181.2376,834,288
Apr 09, 2024178.65185.60177.36185.60185.6076,401,526
Apr 08, 2024179.21183.88174.72178.65178.6558,507,363
Apr 07, 2024172.26180.34172.18179.21179.2148,892,712
Apr 06, 2024178.31179.20169.83172.26172.2662,562,512
Apr 05, 2024174.23178.92172.24178.31178.3184,157,462
Apr 04, 2024165.69175.42163.17174.23174.2382,006,443
Apr 03, 2024167.14167.74158.91165.69165.6979,982,375
Apr 02, 2024173.47175.06162.45167.14167.1477,436,090
Apr 01, 2024174.44175.45172.67173.47173.4756,348,266
Mar 31, 2024179.02180.42171.29174.44174.4479,545,387
Mar 30, 2024182.84185.73175.62179.02179.0267,482,859
Mar 29, 2024187.37190.06182.63182.84182.8468,151,212
Mar 28, 2024183.80192.16182.43187.37187.3792,583,725
Mar 27, 2024193.71195.10181.31183.80183.8099,306,219
Mar 26, 2024193.14194.79190.20193.71193.7163,198,076
Mar 25, 2024189.27195.85189.19193.14193.1463,138,473
Mar 24, 2024183.65190.66182.04189.27189.2757,739,392
Mar 23, 2024186.97190.89178.35183.65183.6562,408,110
Mar 22, 2024188.11194.68186.32186.97186.9779,058,394
Mar 21, 2024181.90192.51175.58188.11188.1180,091,710
Mar 20, 2024190.90191.41174.51181.90181.9075,573,452
Mar 19, 2024191.00191.80184.89190.90190.9068,067,482
Mar 18, 2024188.76196.47184.83191.00191.0071,534,109
Mar 17, 2024192.17201.21182.77188.76188.7670,573,310
Mar 16, 2024198.47199.66187.75192.17192.1792,433,946
Mar 15, 2024202.28203.60190.49198.47198.4794,347,390
Mar 14, 2024195.81202.67194.60202.28202.2891,255,315
Mar 13, 2024195.70198.41192.53195.81195.8195,467,958
Mar 12, 2024197.64197.98192.40195.70195.70100,664,235
Mar 11, 2024194.57200.30192.63197.65197.6571,418,114
Mar 10, 2024199.33201.49194.46194.57194.5766,923,835
Mar 09, 2024194.11203.10192.63199.33199.3386,261,319
Mar 08, 2024194.49200.59186.82194.11194.11101,040,077
Mar 07, 2024192.25205.83188.32194.49194.49117,833,035
Mar 06, 2024203.74205.06182.85192.23192.23116,621,052
Mar 05, 2024204.03205.16194.79203.66203.66101,106,696
Mar 04, 2024196.86206.04195.29203.38203.3888,837,152
Mar 03, 2024194.01197.13190.30196.40196.4076,146,506
Mar 02, 2024186.07196.67185.03194.15194.1591,260,825
Mar 01, 2024181.70191.63180.83186.12186.1290,629,060
Feb 29, 2024176.01190.05176.01181.80181.8088,266,554
Feb 28, 2024174.98176.36175.06176.00176.0098,113,986
Feb 27, 2024174.53175.53173.59175.00175.0071,841,165
Feb 26, 2024167.09174.72165.96174.53174.53807,779,546
Feb 25, 2024166.95168.77164.66167.07167.07124,160,565
Feb 24, 2024167.24168.25163.41167.02167.02126,467,520
Feb 23, 2024166.15168.30163.57167.25167.25138,421,119
Feb 22, 2024167.54169.62157.96166.06166.0668,139,431
Feb 21, 2024152.45169.32151.52167.47167.4783,811,553
Feb 20, 2024164.67165.72147.90152.43152.43119,754,032
Feb 19, 2024163.14166.06160.42164.69164.6976,402,426
Feb 18, 2024165.59165.59160.03162.96162.9666,880,473
Feb 17, 2024169.44173.82162.43165.58165.5892,856,608
Feb 16, 2024173.16174.80169.02169.45169.45103,464,436
Feb 15, 2024173.44178.56171.49173.16173.16116,198,900
Feb 14, 2024169.95174.63164.62173.39173.39138,038,256
Feb 13, 2024162.37172.57159.24169.85169.85127,549,859
Feb 12, 2024160.79165.85158.19162.32162.32108,506,155
Feb 11, 2024164.40166.31155.87160.79160.79103,454,382
Feb 10, 2024172.56173.74161.77164.45164.45143,608,518
Feb 09, 2024174.93176.94159.12172.17172.17166,013,886
Feb 08, 2024141.65180.43140.48174.96174.96333,983,858
Feb 07, 2024223.87225.23136.40141.62141.62397,104,044
Feb 06, 2024223.34226.22221.40223.95223.9584,380,034
Feb 05, 2024222.74226.07222.32223.33223.3367,602,531
Feb 04, 2024227.33228.65218.95222.75222.7582,803,654
Feb 03, 2024222.77230.49221.48227.27227.27106,273,932
Feb 02, 2024220.10227.11219.97222.84222.84120,442,541
Feb 01, 2024214.78223.98212.51220.10220.10125,496,645
Jan 31, 2024225.42230.53214.31214.82214.82120,379,263
Jan 30, 2024216.31228.14215.18225.42225.42109,460,299
Jan 29, 2024215.95218.47213.94216.32216.3275,290,868
Jan 28, 2024214.53217.97212.08215.97215.9765,755,836
Jan 27, 2024212.22218.52210.17214.58214.58105,951,956
Jan 26, 2024206.33212.55205.67212.24212.2491,317,343
Jan 25, 2024202.20209.39200.61206.33206.3392,530,255
Jan 24, 2024203.07208.51197.55202.19202.1998,886,381
Jan 23, 2024211.63214.66201.73203.07203.07140,705,566
Jan 22, 2024210.80219.73208.63211.56211.56129,084,060
Jan 21, 2024212.95214.64209.87210.80210.80105,947,539
Jan 20, 2024206.37213.69202.35212.94212.94121,020,970
Jan 19, 2024212.85220.86204.96206.34206.34141,855,129
Jan 18, 2024212.31216.72210.59212.87212.87138,644,071
Jan 17, 2024210.78215.78207.62212.36212.36128,344,831
Jan 16, 2024206.62213.02205.55210.71210.71147,066,944
Jan 15, 2024208.74214.35205.37206.69206.69107,906,933
Jan 14, 2024203.69209.87199.46208.72208.72119,807,279
Jan 13, 2024204.36216.61200.69203.69203.69174,746,074
Jan 12, 2024199.46206.74199.52204.49204.49188,497,168
Jan 11, 2024193.24202.60192.49199.40199.40151,712,503
Jan 10, 2024197.83198.65191.48193.25193.25141,784,263
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...