XMR-USD - Monero USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 202069.1569.1567.0468.9668.9672,973,312
Jul. 13, 202069.1369.9368.1169.2869.2887,455,835
Jul. 12, 202068.7670.2468.2869.1369.1393,942,130
Jul. 11, 202067.2969.5767.1768.7468.7489,142,316
Jul. 10, 202067.5968.3365.3367.3167.3195,885,590
Jul. 09, 202066.2568.9665.3667.6367.6393,161,220
Jul. 08, 202064.5667.1164.3366.2566.2588,617,288
Jul. 07, 202064.8565.0763.5664.5364.5355,858,558
Jul. 06, 202063.2265.0262.7864.8864.8874,125,362
Jul. 05, 202064.0364.5161.7063.2263.2276,099,631
Jul. 04, 202062.7364.7762.6564.1364.1368,098,223
Jul. 03, 202065.8465.9162.5462.7562.7585,530,135
Jul. 02, 202064.5866.9663.0365.8965.8995,975,516
Jul. 01, 202063.5464.7763.3264.6164.6164,478,705
Jun. 30, 202064.1764.7863.3463.5463.5464,386,024
Jun. 29, 202063.4464.8262.5764.1964.1963,712,363
Jun. 28, 202062.3463.7962.1063.3163.3154,082,128
Jun. 27, 202063.9764.5061.0662.3462.3461,079,906
Jun. 26, 202064.3564.6563.2963.9863.9863,054,727
Jun. 25, 202064.9265.0963.5764.3864.3868,046,486
Jun. 24, 202066.9867.4864.3164.8764.8772,674,399
Jun. 23, 202065.9467.2765.2166.9566.9585,517,277
Jun. 22, 202064.5866.3164.3365.9365.9382,556,416
Jun. 21, 202063.9465.1463.7964.5564.5560,392,361
Jun. 20, 202063.9364.7663.3863.9463.9464,316,629
Jun. 19, 202065.0865.2263.6863.9363.9371,873,036
Jun. 18, 202065.2065.8264.4665.0865.0868,676,379
Jun. 17, 202065.9566.6765.0665.2065.2072,558,344
Jun. 16, 202064.6566.0464.4465.9465.9466,113,216
Jun. 15, 202065.7465.9462.1764.7064.7075,859,953
Jun. 14, 202066.6166.6164.9765.7365.7354,717,589
Jun. 13, 202065.8666.6865.2166.6266.6254,550,212
Jun. 12, 202063.9366.5163.2765.8365.8363,717,398
Jun. 11, 202069.6570.0563.6163.9263.9272,190,680
Jun. 10, 202068.2769.7767.4169.6569.6568,572,680
Jun. 09, 202068.2668.5767.6768.2868.2856,011,062
Jun. 08, 202066.6168.2666.3468.2368.2364,946,265
Jun. 07, 202067.6268.1664.7466.6166.6169,552,238
Jun. 06, 202067.7068.1667.2967.6067.6057,757,848
Jun. 05, 202068.2269.1867.2467.6967.6963,952,400
Jun. 04, 202067.1668.6565.8368.1968.1977,902,720
Jun. 03, 202066.5068.1666.4567.1367.1379,429,170
Jun. 02, 202067.6470.0664.8466.4966.49104,360,974
Jun. 01, 202065.0668.0963.7467.6467.64110,295,490
May 31, 202068.3668.4564.4065.0765.0794,692,775
May 30, 202066.2268.5865.4668.3668.3693,931,827
May 29, 202067.0567.7865.9466.2466.2491,611,439
May 28, 202064.5767.3163.4867.0767.0790,819,941
May 27, 202061.8565.6161.5964.5564.5582,741,303
May 26, 202061.6562.4960.9761.8161.8167,047,716
May 25, 202061.1062.2460.4361.6361.6368,863,746
May 24, 202063.8363.8561.1961.1961.1966,759,857
May 23, 202063.1764.9562.6763.8463.8471,353,732
May 22, 202061.7863.6161.3663.1563.1578,674,214
May 21, 202064.7165.0160.3561.7961.7976,233,559
May 20, 202066.4367.0064.1864.7164.7178,167,576
May 19, 202067.0567.3465.3966.4666.4691,126,914
May 18, 202065.2167.7065.0767.0367.03115,135,484
May 17, 202065.3466.9864.9365.2165.2177,806,647
May 16, 202062.9765.7262.3465.3665.3680,487,573
May 15, 202065.5266.3262.8262.8762.8786,992,617
May 14, 202064.8066.1062.6565.4265.42133,001,581
May 13, 202061.4865.9961.3964.8764.87124,797,980
May 12, 202059.6362.0059.3161.4361.4396,195,506
May 11, 202058.8261.3656.6359.5659.56126,280,815
May 10, 202063.2563.2555.4458.8658.86122,447,899
May 09, 202063.6264.8262.8763.2463.2498,564,078
May 08, 202064.4865.7863.4063.7063.70127,093,700
May 07, 202058.6764.7958.1764.5564.55138,695,139
May 06, 202060.3062.0958.5458.5458.54110,256,061
May 05, 202061.2961.9860.0060.3860.3896,201,775
May 04, 202062.4462.7959.0461.2561.25106,891,678
May 03, 202064.6665.1562.1062.4462.4493,103,078
May 02, 202063.7665.1463.7664.6264.6290,574,302
May 01, 202062.4865.0962.4763.7763.77105,952,990
Apr. 30, 202066.5368.3761.9862.4862.48146,714,146
Apr. 29, 202062.5366.9862.0866.5566.55146,559,090
Apr. 28, 202062.3963.7961.6162.5062.50110,007,751
Apr. 27, 202061.2262.5161.2262.3962.3997,849,931
Apr. 26, 202060.7661.7860.5861.2361.2395,013,548
Apr. 25, 202060.9461.9860.2460.7360.73102,455,402
Apr. 24, 202058.9362.0658.9160.9760.97116,367,363
Apr. 23, 202056.8459.9256.4558.8258.82107,540,688
Apr. 22, 202055.3157.1855.0256.8456.84101,247,964
Apr. 21, 202054.9855.6354.4755.3855.38101,994,360
Apr. 20, 202057.4658.4954.5155.0755.07113,779,663
Apr. 19, 202057.9558.5757.0857.4557.45108,020,969
Apr. 18, 202056.5058.4156.2457.9757.97114,264,444
Apr. 17, 202056.9257.3056.2356.5556.55110,124,030
Apr. 16, 202053.1957.1351.9856.8856.88130,989,658
Apr. 15, 202053.8054.9653.1353.1553.15127,558,964
Apr. 14, 202052.9355.0052.7353.8353.83117,293,260
Apr. 13, 202054.1254.1451.3252.9552.95125,827,599
Apr. 12, 202053.5555.3652.9353.9853.98119,263,979
Apr. 11, 202053.5654.6052.6053.5853.5898,767,430
Apr. 10, 202058.4558.4752.8753.6253.62113,198,866
Apr. 09, 202057.5658.7656.4658.5058.5097,345,360
Apr. 08, 202055.9457.8955.5857.5557.55107,481,975
Apr. 07, 202058.4660.0155.3755.9355.93145,869,304
Apr. 06, 202053.4758.7353.2758.3858.38158,426,176
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...