Canada markets open in 4 hours 16 minutes

Monero CAD (XMR-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
336.84-4.82 (-1.41%)
As of 10:13AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 2021334.35338.27333.12336.84336.84248,215,904
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
Jul. 17, 2021243.39251.49241.30249.31249.31172,949,025
Jul. 16, 2021247.37251.55241.16243.65243.65183,767,828
Jul. 15, 2021254.65257.50239.96247.04247.04225,078,679
Jul. 14, 2021255.04256.46240.78254.39254.39181,484,669
Jul. 13, 2021257.51263.88250.92254.89254.89185,835,701
Jul. 12, 2021263.41270.23253.25257.62257.62197,041,758
Jul. 11, 2021260.92267.37258.90263.34263.34207,267,491
Jul. 10, 2021264.71270.73258.01260.77260.77192,769,880
Jul. 09, 2021257.20267.14250.64264.80264.80196,536,300
Jul. 08, 2021268.74269.44253.43257.44257.44214,036,572
Jul. 07, 2021276.40288.58267.80268.19268.19233,709,257
Jul. 06, 2021264.68276.75264.86276.75276.75209,133,844
Jul. 05, 2021271.24271.83255.33264.68264.68211,016,058
Jul. 04, 2021264.60277.00262.36271.09271.09209,364,511
Jul. 03, 2021260.44266.43255.00264.49264.49168,011,052
Jul. 02, 2021256.60261.82248.21260.30260.30187,137,281
Jul. 01, 2021275.63276.07253.10256.99256.99248,343,903
Jun. 30, 2021270.06277.27259.11275.48275.48259,564,822
Jun. 29, 2021262.57280.83262.03269.21269.21290,562,633
Jun. 28, 2021260.17267.54253.56262.04262.04235,024,649
Jun. 27, 2021249.12260.43240.82259.59259.59187,905,009
Jun. 26, 2021240.91249.23228.00249.23249.23264,644,575
Jun. 25, 2021277.98280.32236.94241.52241.52367,590,667
Jun. 24, 2021269.11278.82251.64277.35277.35303,142,750
Jun. 23, 2021248.09274.71237.84261.44261.44379,584,773
Jun. 22, 2021251.24279.35223.96248.11248.11485,466,977
Jun. 21, 2021329.57330.83247.89251.56251.56423,895,547
Jun. 20, 2021334.95338.11309.75329.45329.45278,881,858
Jun. 19, 2021331.66351.94329.72337.17337.17330,015,569
Jun. 18, 2021342.21346.69322.71330.09330.09346,354,146
Jun. 17, 2021322.18347.69321.91342.11342.11240,714,118
Jun. 16, 2021340.77351.30319.42321.97321.97273,626,539
Jun. 15, 2021341.31345.31331.62340.64340.64302,758,077
Jun. 14, 2021317.01334.55314.78327.79327.79227,729,418
Jun. 13, 2021295.79317.86289.57317.60317.60210,138,018
Jun. 12, 2021295.29306.09282.29295.34295.34232,369,907
Jun. 11, 2021309.28312.23292.52295.37295.37294,075,975
Jun. 10, 2021332.92342.24308.24308.89308.89381,018,594
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...