Canada markets closed

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
121.13+1.13 (+0.94%)
As of 10:19PM UTC. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024120.01122.37119.17121.13121.1341,134,708
Apr 25, 2024118.84121.72116.96119.99119.9940,036,017
Apr 24, 2024121.45122.22118.21118.84118.8437,672,747
Apr 23, 2024121.12124.06120.15121.45121.4543,333,346
Apr 22, 2024118.64124.00118.62121.12121.1249,875,941
Apr 21, 2024122.17125.09115.95118.65118.6542,316,809
Apr 20, 2024117.05122.18116.60122.17122.1734,816,417
Apr 19, 2024116.43121.67110.77117.05117.0554,754,142
Apr 18, 2024117.15119.18112.91116.43116.4348,262,837
Apr 17, 2024121.84125.17116.19117.15117.1556,017,109
Apr 16, 2024123.29123.97114.28121.84121.8451,834,944
Apr 15, 2024121.53127.29117.55123.29123.2954,461,578
Apr 14, 2024115.68123.25113.11121.53121.5351,839,602
Apr 13, 2024123.00129.00105.43115.68115.6849,104,520
Apr 12, 2024133.37134.95117.23123.00123.0053,508,223
Apr 11, 2024133.53135.81132.01133.37133.3742,712,494
Apr 10, 2024133.52136.73130.35133.58133.5845,282,439
Apr 09, 2024136.76139.80130.15133.52133.5256,606,307
Apr 08, 2024131.32136.76130.28136.76136.7656,297,846
Apr 07, 2024131.86135.30128.56131.32131.3243,005,732
Apr 06, 2024126.76132.69126.70131.86131.8635,975,653
Apr 05, 2024131.65132.25125.22126.76126.7646,037,391
Apr 04, 2024128.82132.06127.56131.65131.6562,135,241
Apr 03, 2024122.15129.69120.26128.82128.8260,635,247
Apr 02, 2024123.14123.60117.03122.15122.1558,963,398
Apr 01, 2024128.29129.39120.04123.14123.1457,048,077
Mar 31, 2024129.12129.87127.47128.29128.2941,670,191
Mar 30, 2024132.51133.55126.80129.12129.1258,881,074
Mar 29, 2024135.06137.17129.66132.51132.5149,952,151
Mar 28, 2024137.92139.90134.91135.06135.0650,342,353
Mar 27, 2024135.33141.34134.21137.92137.9268,147,773
Mar 26, 2024142.59143.61133.45135.33135.3373,114,758
Mar 25, 2024141.89143.42139.91142.59142.5946,518,086
Mar 24, 2024138.91143.73138.85141.89141.8946,383,807
Mar 23, 2024134.78139.93133.60138.91138.9142,375,980
Mar 22, 2024138.21140.75131.27134.78134.7845,802,437
Mar 21, 2024139.61144.30137.72138.21138.2158,439,916
Mar 20, 2024133.99142.72129.31139.61139.6159,442,114
Mar 19, 2024141.04141.35128.61133.99133.9955,669,001
Mar 18, 2024140.99141.67136.63141.04141.0450,287,932
Mar 17, 2024139.51145.22136.61140.99140.9952,806,847
Mar 16, 2024142.04148.72135.09139.51139.5152,162,541
Mar 15, 2024146.61147.46138.77142.04142.0468,320,297
Mar 14, 2024150.22151.06140.72146.61146.6169,695,577
Mar 13, 2024145.11150.50144.42150.22150.2267,768,461
Mar 12, 2024145.21147.25142.85145.11145.1170,751,333
Mar 11, 2024146.60146.83142.62145.21145.2174,690,585
Mar 10, 2024143.84148.56142.40146.61146.6152,976,238
Mar 09, 2024147.37148.95143.75143.84143.8449,472,434
Mar 08, 2024144.28151.00143.22147.37147.3763,772,091
Mar 07, 2024143.93148.75138.27144.28144.2875,104,195
Mar 06, 2024141.46151.53138.64143.93143.9387,199,566
Mar 05, 2024150.07151.00134.51141.45141.4585,810,399
Mar 04, 2024150.56151.12143.59150.01150.0174,473,323
Mar 03, 2024144.98151.74143.79150.08150.0865,555,314
Mar 02, 2024142.88145.17140.14144.64144.6456,078,732
Mar 01, 2024137.14145.03136.42142.99142.9967,209,799
Feb 29, 2024133.82141.01133.22137.17137.1766,793,524
Feb 28, 2024130.07139.95130.01133.89133.8965,006,893
Feb 27, 2024129.60130.35129.60130.06130.0672,506,717
Feb 26, 2024129.17129.89128.42129.61129.6153,208,623
Feb 25, 2024123.89129.35123.06129.17129.17597,868,068
Feb 24, 2024123.79125.14122.10123.88123.8892,062,852
Feb 23, 2024124.04124.59120.90123.84123.8493,773,418
Feb 22, 2024123.11124.82121.26124.04124.04102,663,823
Feb 21, 2024123.88125.54116.75123.05123.0550,491,156
Feb 20, 2024112.93125.22112.27123.83123.8361,973,008
Feb 19, 2024122.18123.01109.61112.91112.9188,708,662
Feb 18, 2024120.94123.17118.89122.19122.1956,685,675
Feb 17, 2024122.76122.76118.64120.81120.8149,581,822
Feb 16, 2024125.83128.90120.44122.75122.7568,839,222
Feb 15, 2024127.90129.10124.77125.84125.8476,833,545
Feb 14, 2024127.84131.72126.61127.90127.9085,826,714
Feb 13, 2024126.30128.73122.37127.81127.81101,751,450
Feb 12, 2024120.65128.28118.19126.22126.2294,789,690
Feb 11, 2024119.21122.96117.28120.61120.6180,624,208
Feb 10, 2024121.89123.30115.56119.21119.2176,698,211
Feb 09, 2024128.20129.07120.03121.92121.92106,467,375
Feb 08, 2024129.93131.46118.23127.91127.91123,335,948
Feb 07, 2024105.00133.92104.14129.95129.95248,072,044
Feb 06, 2024165.29166.54101.14104.98104.98294,363,740
Feb 05, 2024165.79167.88163.53165.36165.3662,301,595
Feb 04, 2024165.30167.76164.98165.79165.7950,184,533
Feb 03, 2024168.70169.68162.48165.30165.3061,447,556
Feb 02, 2024166.43171.06165.56168.65168.6578,864,556
Feb 01, 2024163.86169.11163.76166.48166.4889,982,885
Jan 31, 2024160.26166.71158.47163.86163.8693,429,077
Jan 30, 2024168.08171.89159.92160.29160.2989,822,870
Jan 29, 2024160.76169.66159.91168.08168.0881,614,008
Jan 28, 2024160.42162.29158.94160.76160.7655,953,172
Jan 27, 2024159.40161.92157.54160.43160.4348,847,332
Jan 26, 2024157.43162.22156.03159.44159.4478,724,937
Jan 25, 2024152.55157.70152.00157.44157.4467,740,826
Jan 24, 2024150.26155.53148.90152.54152.5468,408,926
Jan 23, 2024150.67154.74146.60150.25150.2573,484,594
Jan 22, 2024157.55159.87149.73150.67150.67104,392,987
Jan 21, 2024156.57163.20155.18157.50157.5096,097,956
Jan 20, 2024158.17159.42155.88156.57156.5778,692,419
Jan 19, 2024153.03158.72150.15158.16158.1689,888,194
Jan 18, 2024157.64163.77151.81153.01153.01105,190,466
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...