XMR-USD - Monero USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Feb. 19, 202086.2386.3284.2685.4985.49115,750,376
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
Dec. 28, 201945.3345.9545.0645.5545.5590,986,576
Dec. 27, 201945.3046.0744.8645.3445.3492,836,745
Dec. 26, 201946.5146.6344.8645.3145.3189,292,486
Dec. 25, 201946.2147.1045.5946.5046.5086,017,236
Dec. 24, 201947.3448.3946.0746.2146.21104,538,333
Dec. 23, 201947.4748.7747.1547.3447.34112,661,124
Dec. 22, 201945.5348.1045.4847.4647.46119,713,579
Dec. 21, 201947.0547.1745.3145.5345.53106,102,856
Dec. 20, 201947.8247.9146.5147.0647.06102,434,253
Dec. 19, 201947.9749.2546.1747.8747.87125,632,136
Dec. 18, 201945.0648.7344.3947.9347.93115,846,057
Dec. 17, 201949.4549.6844.6544.9444.94101,487,732
Dec. 16, 201950.9251.2548.8549.4549.45101,870,932
Dec. 15, 201951.6352.1150.1250.9250.92104,854,858
Dec. 14, 201952.6552.7651.3351.5951.5998,556,823
Dec. 13, 201953.2953.4552.3752.6252.62102,891,717
Dec. 12, 201953.0454.0952.5053.3153.31114,782,983
Dec. 11, 201953.0053.9352.8353.0753.07131,916,995
Dec. 10, 201954.3854.8352.5753.0153.01164,652,345
Dec. 09, 201954.2554.5153.2154.3154.31131,692,115
Dec. 08, 201954.7755.4353.7854.2454.24121,427,914
Dec. 07, 201954.2455.1253.7254.7254.72149,451,115
Dec. 06, 201954.0055.6253.7954.2554.25118,978,382
Dec. 05, 201952.9954.6252.3854.0154.01148,653,329
Dec. 04, 201953.4655.3652.0953.0553.05137,140,587
Dec. 03, 201954.0355.2953.4353.4353.43154,822,219
Dec. 02, 201953.6054.4152.5254.0354.03113,404,540
Dec. 01, 201954.7854.8052.6653.5953.5932,630,308
Nov. 30, 201955.9656.5054.1854.7754.77119,581,850
Nov. 29, 201954.0456.1053.9755.9555.95144,980,637
Nov. 28, 201955.9757.1453.7954.0354.03151,831,339
Nov. 27, 201951.4557.0450.6155.9655.96155,100,423
Nov. 26, 201950.2352.2849.7751.7251.72159,826,619
Nov. 25, 201948.2352.1746.0350.2050.20154,562,441
Nov. 24, 201952.1052.3348.2248.2248.22150,228,084
Nov. 23, 201951.2752.7250.3552.1152.11172,231,823
Nov. 22, 201954.1554.9548.6751.2751.27158,097,540
Nov. 21, 201958.2758.5153.5554.1454.14150,665,022
Nov. 20, 201958.9659.5957.9558.2558.25179,910,717
Nov. 19, 201959.3960.3858.2958.9658.96194,201,658
Nov. 18, 201962.1362.6059.0659.3859.38243,555,436
Nov. 17, 201962.0063.1861.7062.1462.14201,294,251
Nov. 16, 201961.9563.0261.5062.0162.01167,735,054
Nov. 15, 201965.5565.7861.9561.9661.96149,260,331
Nov. 14, 201965.3265.8864.3665.5465.54203,792,696
Nov. 13, 201962.2565.7162.1165.3365.33208,429,249
Nov. 12, 201961.9365.7461.8862.2662.26188,591,183
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...