Canada markets closed

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Currency in EUR
Add to watchlist
115.94+3.64 (+3.24%)
As of 10:42AM UTC. Market open.
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 28, 2024114.81116.41113.60115.94115.9440,968,248
Apr 27, 2024111.85114.49111.09112.53112.5338,374,880
Apr 26, 2024111.07113.45109.23111.85111.8537,322,696
Apr 25, 2024113.48114.12110.50111.06111.0635,208,346
Apr 24, 2024113.68116.32112.75113.48113.4840,488,859
Apr 23, 2024111.32116.40111.30113.68113.6846,810,166
Apr 22, 2024114.58117.31108.82111.32111.3239,704,931
Apr 21, 2024109.77114.58109.36114.58114.5832,653,134
Apr 20, 2024109.40114.26104.36109.78109.7851,352,048
Apr 19, 2024109.80111.60105.70109.40109.4045,348,051
Apr 18, 2024114.71117.74109.05109.80109.8052,503,772
Apr 17, 2024116.04116.70107.59114.71114.7148,803,947
Apr 16, 2024114.16119.45110.37116.04116.0451,258,965
Apr 15, 2024108.54115.64106.13114.16114.1648,692,472
Apr 14, 2024115.40121.0398.92108.54108.5446,072,316
Apr 13, 2024124.34126.38109.99115.40115.4050,204,090
Apr 12, 2024124.32126.41122.99124.34124.3439,820,858
Apr 11, 2024122.96127.26120.10124.36124.3642,157,951
Apr 10, 2024125.91128.74119.93122.96122.9652,128,974
Apr 09, 2024121.25125.91120.35125.91125.9151,831,513
Apr 08, 2024121.60124.71118.50121.25121.2539,708,913
Apr 07, 2024116.90122.37116.85121.60121.6033,176,748
Apr 06, 2024121.49122.02115.57116.90116.9042,455,682
Apr 05, 2024118.86121.81117.47121.49121.4957,338,898
Apr 04, 2024113.43119.66111.69118.86118.8655,947,172
Apr 03, 2024114.69115.12109.04113.43113.4354,757,067
Apr 02, 2024118.86119.96111.30114.69114.6953,134,579
Apr 01, 2024119.56120.25118.12118.86118.8638,607,182
Mar 31, 2024122.70123.65117.40119.56119.5654,518,988
Mar 30, 2024125.15127.30120.16122.70122.7046,251,546
Mar 29, 2024127.54129.33125.04125.15125.1546,647,375
Mar 28, 2024124.92130.54123.93127.54127.5463,019,653
Mar 27, 2024131.57132.52123.21124.92124.9267,494,207
Mar 26, 2024131.29132.35129.35131.57131.5742,925,029
Mar 25, 2024127.93132.37127.87131.29131.2942,919,029
Mar 24, 2024124.13128.87123.04127.93127.9339,026,159
Mar 23, 2024127.24129.91121.38124.13124.1342,181,754
Mar 22, 2024127.64132.36126.80127.24127.2453,799,786
Mar 21, 2024123.36130.67119.00127.64127.6454,346,795
Mar 20, 2024129.71130.03118.54123.36123.3651,251,109
Mar 19, 2024129.55129.97125.67129.71129.7146,248,554
Mar 18, 2024128.11133.24125.35129.55129.5548,519,671
Mar 17, 2024130.42136.56124.05128.11128.1147,898,253
Mar 16, 2024134.71135.55127.49130.42130.4262,735,113
Mar 15, 2024137.15138.06129.30134.71134.7164,040,547
Mar 14, 2024132.80137.41132.04137.15137.1561,871,317
Mar 13, 2024132.84134.68130.74132.80132.8064,749,781
Mar 12, 2024133.97134.39130.56132.84132.8468,331,353
Mar 11, 2024131.43135.68130.12133.98133.9848,411,752
Mar 10, 2024134.66136.10131.35131.43131.4345,207,118
Mar 09, 2024131.75137.85130.77134.66134.6658,273,916
Mar 08, 2024132.06136.33126.85131.75131.7568,581,846
Mar 07, 2024130.31139.32127.75132.06132.0680,010,572
Mar 06, 2024138.27139.12123.94130.30130.3079,046,823
Mar 05, 2024138.86139.18132.40138.21138.2168,614,655
Mar 04, 2024133.68139.92132.48138.43138.4360,463,895
Mar 03, 2024131.74133.86129.22133.36133.3651,707,394
Mar 02, 2024126.91133.81126.10131.84131.8461,970,795
Mar 01, 2024123.47130.21122.96126.94126.9461,811,662
Feb 29, 2024119.98129.39119.95123.53123.5359,977,764
Feb 28, 2024119.44120.19119.42119.97119.9766,880,703
Feb 27, 2024119.40120.08118.72119.46119.4649,038,876
Feb 26, 2024114.37119.55113.60119.40119.40552,617,825
Feb 25, 2024114.27115.52112.71114.36114.3684,987,821
Feb 24, 2024114.58115.12111.78114.33114.3386,566,931
Feb 23, 2024113.78115.21111.86114.58114.5894,834,269
Feb 22, 2024114.60116.08108.12113.72113.7246,663,169
Feb 21, 2024104.80115.83104.23114.55114.5557,329,619
Feb 20, 2024113.29114.02101.76104.78104.7882,322,259
Feb 19, 2024112.22114.31110.32113.31113.3152,565,080
Feb 18, 2024113.91113.91110.09112.10112.1046,007,468
Feb 17, 2024116.80119.79111.76113.90113.9063,876,603
Feb 16, 2024119.18120.29116.32116.81116.8171,321,737
Feb 15, 2024119.39122.86118.01119.17119.1779,972,045
Feb 14, 2024117.25120.18113.61119.35119.3595,019,371
Feb 13, 2024111.73119.09109.80117.18117.1887,997,250
Feb 12, 2024110.54114.01108.75111.70111.7074,664,708
Feb 11, 2024113.02114.33107.15110.53110.5371,118,416
Feb 10, 2024118.95119.77111.34113.05113.0598,721,873
Feb 09, 2024120.58121.97109.65118.68118.68114,436,149
Feb 08, 202497.61124.4096.81120.60120.60230,215,570
Feb 07, 2024153.89154.9794.0997.5997.59273,645,831
Feb 06, 2024153.80155.75152.42153.95153.9558,002,473
Feb 05, 2024153.07155.24152.78153.80153.8046,554,385
Feb 04, 2024156.23157.13150.47153.08153.0856,903,509
Feb 03, 2024153.05158.41152.20156.18156.1873,032,522
Feb 02, 2024151.66156.47151.57153.10153.1082,747,631
Feb 01, 2024147.80154.22146.24151.67151.6786,475,898
Jan 31, 2024155.14158.92147.47147.83147.8382,837,076
Jan 30, 2024148.27156.92147.49155.14155.1475,331,933
Jan 29, 2024147.67149.39146.53148.27148.2751,606,002
Jan 28, 2024146.73149.05145.02147.68147.6844,964,311
Jan 27, 2024145.15149.67144.06146.77146.7772,466,856
Jan 26, 2024140.19145.36139.80145.17145.1762,458,396
Jan 25, 2024138.39143.09137.10140.19140.1962,868,555
Jan 24, 2024138.50142.08135.02138.39138.3967,682,030
Jan 23, 2024144.65146.65137.55138.50138.5095,963,253
Jan 22, 2024143.59149.66142.45144.60144.6088,230,032
Jan 21, 2024145.05146.20142.95143.58143.5872,164,883
Jan 20, 2024140.63145.55137.97145.04145.0482,431,968
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...