XMR-USD - Monero USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202053.3258.4453.3258.4158.41160,263,952
Apr. 05, 202054.2554.2952.8153.4953.49136,144,802
Apr. 04, 202052.9154.9452.2954.2854.28158,229,658
Apr. 03, 202050.7454.3450.3052.9552.95148,716,587
Apr. 02, 202048.4552.5048.0750.7650.76126,496,181
Apr. 01, 202047.7848.5146.5848.5148.51118,501,640
Mar. 31, 202046.7348.0546.5647.7847.78128,899,405
Mar. 30, 202044.1147.4343.9746.7846.78126,748,552
Mar. 29, 202047.1147.1844.1144.1144.11109,300,931
Mar. 28, 202048.4148.4145.3347.1347.13133,440,621
Mar. 27, 202050.1951.4048.3648.4548.45143,918,809
Mar. 26, 202047.0450.9946.9950.1950.19174,836,442
Mar. 25, 202047.1347.7645.4947.0547.05148,032,623
Mar. 24, 202044.1247.4343.3747.1847.18159,747,274
Mar. 23, 202038.2344.2437.9744.1444.14136,337,241
Mar. 22, 202041.1542.2538.2238.3438.34122,269,184
Mar. 21, 202040.1442.4238.5441.1541.15130,652,356
Mar. 20, 202041.0645.1537.5540.1240.12146,612,113
Mar. 19, 202035.9542.5235.9541.1041.10146,341,277
Mar. 18, 202035.4736.6534.3035.9235.92126,475,262
Mar. 17, 202033.8336.7433.7135.3735.37118,316,898
Mar. 16, 202038.0338.4629.8933.8233.82140,151,761
Mar. 15, 202036.1640.8435.8638.0738.07115,596,878
Mar. 14, 202036.8339.8235.5936.2236.22110,312,282
Mar. 13, 202033.0839.9426.7036.8436.84199,341,044
Mar. 12, 202054.0954.1832.9333.0133.01151,985,291
Mar. 11, 202054.9555.8451.4454.1154.11108,297,098
Mar. 10, 202055.3756.8454.2854.9554.95112,635,716
Mar. 09, 202056.3257.1252.4555.2555.25140,007,109
Mar. 08, 202065.4665.5356.1256.3756.37125,719,617
Mar. 07, 202068.9269.0665.1965.4465.44106,259,049
Mar. 06, 202068.6469.7067.8468.9268.92135,250,724
Mar. 05, 202065.7670.0965.7668.6368.6396,929,512
Mar. 04, 202066.0467.9065.1565.8465.84100,092,057
Mar. 03, 202068.4568.7865.2166.0366.03102,197,698
Mar. 02, 202064.7368.9364.5168.4868.48109,758,407
Mar. 01, 202066.3167.6563.5864.7464.74101,124,198
Feb. 29, 202068.2069.1166.4966.4966.49100,216,473
Feb. 28, 202069.9371.2966.5768.1568.15108,152,732
Feb. 27, 202070.9072.3367.1069.8269.82126,899,793
Feb. 26, 202076.8377.7069.4270.8870.88143,680,078
Feb. 25, 202079.1281.5175.8276.8076.80150,564,887
Feb. 24, 202085.0686.0277.5179.1279.12145,906,857
Feb. 23, 202079.1485.2579.0785.0085.00133,676,243
Feb. 22, 202080.4682.7078.4379.0979.09133,451,985
Feb. 21, 202076.5281.8675.9280.4080.40135,902,789
Feb. 20, 202078.1278.9075.3176.6076.60155,607,936
Feb. 19, 202086.1086.5378.1778.1978.19106,656,862
Feb. 18, 202082.4286.6581.4986.1086.10141,145,279
Feb. 17, 202088.1588.8179.8282.4082.40164,389,216
Feb. 16, 202088.9791.9580.9188.4288.42152,273,796
Feb. 15, 202094.7896.7887.3488.8788.87146,497,146
Feb. 14, 202092.2794.8991.1494.8294.82134,937,261
Feb. 13, 202095.2296.0590.3092.4692.46156,870,155
Feb. 12, 202089.8395.2689.8295.2495.24188,475,505
Feb. 11, 202084.8489.8482.8389.8289.82145,122,271
Feb. 10, 202087.7187.8283.9684.8284.82138,845,141
Feb. 09, 202080.6387.6580.4887.6287.62124,583,964
Feb. 08, 202079.5881.5077.1380.6780.67106,189,645
Feb. 07, 202078.1080.6178.0979.5779.57110,193,000
Feb. 06, 202078.0179.7776.6578.0978.0989,213,793
Feb. 05, 202075.2478.8574.7677.9977.9986,614,280
Feb. 04, 202076.8577.2373.8475.2775.2780,747,174
Feb. 03, 202074.9878.1274.5876.8276.82112,774,900
Feb. 02, 202073.3277.8471.4275.0475.04120,996,894
Feb. 01, 202072.0873.8971.4673.3473.3476,400,844
Jan. 31, 202074.9675.9969.5472.0972.09113,417,706
Jan. 30, 202069.9874.9868.6574.9874.9896,778,424
Jan. 29, 202067.7870.6167.5070.0470.0475,659,540
Jan. 28, 202065.5767.7365.3067.7267.7260,865,269
Jan. 27, 202063.8866.2163.7065.5865.5865,532,166
Jan. 26, 202061.5164.4360.9663.8763.8751,959,186
Jan. 25, 202061.7662.4660.0061.5261.5241,758,020
Jan. 24, 202062.6162.9458.1661.7661.7665,482,395
Jan. 23, 202065.0565.2161.3062.5362.5360,781,827
Jan. 22, 202065.9566.3464.4365.0365.0359,334,378
Jan. 21, 202064.9866.7764.3465.9665.9657,432,225
Jan. 20, 202065.1666.4562.4664.9964.9962,026,473
Jan. 19, 202067.2369.2863.0965.1365.1371,810,752
Jan. 18, 202069.0970.8366.4067.1967.1983,759,886
Jan. 17, 202065.6971.9364.1169.1869.18118,624,801
Jan. 16, 202068.3368.8062.6565.6865.68118,716,552
Jan. 15, 202062.7768.8362.0868.3468.34166,405,670
Jan. 14, 202058.0163.0457.8362.8262.82113,675,911
Jan. 13, 202059.3059.3356.7958.0158.0158,833,703
Jan. 12, 202058.4559.8757.6059.3259.3252,045,488
Jan. 11, 202058.5263.9858.0758.4558.4594,891,786
Jan. 10, 202059.1859.4657.2558.5758.5765,556,437
Jan. 09, 202059.4959.7957.1459.2059.2064,810,309
Jan. 08, 202058.7759.8156.1159.4659.4669,698,035
Jan. 07, 202058.9659.8655.8758.8258.8271,803,693
Jan. 06, 202054.0958.9954.0058.9758.9772,292,282
Jan. 05, 202050.5454.7850.5454.1054.1051,316,114
Jan. 04, 202051.0551.5550.0250.5450.5461,952,233
Jan. 03, 202045.6451.9845.6451.0951.09145,826,653
Jan. 02, 202045.7646.2144.4045.7545.7581,645,163
Jan. 01, 202044.5845.9644.5045.7545.7575,903,148
Dec. 31, 201946.5046.5244.5744.5744.5761,657,735
Dec. 30, 201946.8447.0646.0146.5046.5066,565,171
Dec. 29, 201945.5247.7845.3946.8346.8390,219,027
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...