XMR-USD - Monero USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
20 Jul 201982.3983.6081.6083.4583.45196,981
19 Jul 201984.2584.5780.6782.2382.23980,850
18 Jul 201976.6285.4175.2584.2584.251,589,618
17 Jul 201974.2480.6271.9776.6276.621,678,277
16 Jul 201988.9089.2673.6474.2474.241,809,528
15 Jul 201986.3790.1576.3888.9088.902,906,004
14 Jul 201993.3794.4584.4586.3786.371,250,491
13 Jul 201998.1098.2588.9893.3793.371,100,136
12 Jul 201988.4598.3284.7698.1098.101,723,153
11 Jul 201994.9394.9386.2888.4588.452,524,391
10 Jul 201999.62101.9291.5394.9394.932,377,976
09 Jul 2019101.78104.8297.4299.6299.622,203,269
08 Jul 2019106.81107.83100.87101.78101.786,100,228
07 Jul 201994.42107.3893.32106.81106.812,553,853
06 Jul 201989.4299.3887.8594.4294.422,448,868
05 Jul 201987.9792.5077.2989.4289.421,029,592
04 Jul 201990.0493.4887.2187.9787.971,465,493
03 Jul 201986.6692.3385.8690.0490.042,786,113
02 Jul 201989.0289.4782.5086.6686.662,661,543
01 Jul 201988.0194.5184.3789.0289.022,282,824
30 Jun 201999.77100.7386.9188.0188.011,515,638
29 Jun 2019101.82101.8292.5099.7799.771,630,182
28 Jun 201994.81102.0192.63101.82101.822,430,352
27 Jun 2019103.37105.1287.6194.8194.815,835,334
26 Jun 2019111.75112.1999.58103.37103.378,120,403
25 Jun 2019117.77117.93109.78111.75111.752,489,080
24 Jun 2019115.52119.82111.81117.77117.771,440,197
23 Jun 2019115.15120.81114.27115.52115.522,707,795
22 Jun 2019110.27118.99108.72115.15115.155,631,083
21 Jun 2019105.37110.27105.37110.27110.273,248,054
20 Jun 2019100.93108.5099.42105.37105.374,513,869
19 Jun 201996.59102.1895.87100.93100.932,211,647
18 Jun 201998.7899.2494.9396.5996.592,136,179
17 Jun 201996.1299.6292.6298.7898.781,341,759
16 Jun 201995.1697.7893.7796.1296.121,467,709
15 Jun 201990.8395.2888.8695.1695.161,488,332
14 Jun 201989.1390.8385.8390.8390.83701,591
13 Jun 201990.4492.1888.4189.1389.13928,184
12 Jun 201986.7190.5983.9890.4490.441,896,600
11 Jun 201986.9487.8483.3186.7186.71698,051
10 Jun 201983.6087.7982.4986.9486.94798,835
09 Jun 201987.1088.0082.1783.6083.60603,334
08 Jun 201987.6888.6477.3187.1087.10290,712
07 Jun 201987.0889.7780.0287.6887.68867,775
06 Jun 201985.0787.3477.6087.0887.08861,737
05 Jun 201983.4487.0583.0085.0785.07646,837
04 Jun 201988.9688.9681.2183.4483.441,984,468
03 Jun 201994.7395.8488.0888.9688.961,164,626
02 Jun 201992.7396.2477.7494.7394.73836,939
01 Jun 201993.3093.7878.3092.7392.73579,263
31 May 201991.7993.3587.5193.3093.30732,192
30 May 201994.1098.6988.2891.7991.794,337,803
29 May 201995.9296.7390.7994.1094.102,176,668
28 May 201998.0798.6495.0395.9295.92870,139
27 May 201992.5198.8792.4798.0798.073,412,477
26 May 201986.8293.1082.3892.5192.511,043,828
25 May 201985.7587.7484.1686.8286.82457,687
24 May 201984.7587.1883.7985.7585.751,026,478
23 May 201983.2185.4580.6884.7584.75707,568
22 May 201988.7991.1383.0083.2183.212,231,709
21 May 201987.6092.7087.3188.7988.791,783,159
20 May 201990.3490.3484.3087.6087.602,066,271
19 May 201980.1390.7179.5190.3490.342,099,160
18 May 201982.8683.7778.5480.1380.13574,132
17 May 201986.9287.2176.6682.8682.862,680,458
16 May 201993.8197.1184.4686.9286.922,838,767
15 May 201983.2495.0282.5893.8193.812,429,373
14 May 201979.2484.2879.2483.2483.241,885,851
13 May 201975.7182.3374.8779.2479.242,403,299
12 May 201979.0481.4372.3475.7175.712,858,923
11 May 201969.0181.9069.0179.0479.042,480,935
10 May 201966.0269.6665.6069.0169.011,080,289
09 May 201968.7670.4664.8066.0266.02918,162
08 May 201967.7970.3566.1168.7668.76616,755
07 May 201966.8673.4966.7967.7967.791,150,780
06 May 201969.5871.4364.9766.8666.86787,326
05 May 201969.3871.9065.6769.5869.58810,368
04 May 201969.1771.1365.6369.3869.38938,927
03 May 201964.6170.9864.0669.1769.171,238,934
02 May 201965.9569.1963.0364.6164.61771,410
01 May 201964.5667.4362.8265.9565.95966,661
30 Apr 201963.1565.5360.3364.5664.56387,090
29 Apr 201963.3464.3959.8963.1563.15470,442
28 Apr 201963.2465.3961.1963.3463.34421,065
27 Apr 201962.3465.3861.0663.2363.23663,354
26 Apr 201961.1964.9659.8962.3462.341,218,879
25 Apr 201967.9968.1460.1661.1961.192,221,522
24 Apr 201969.0470.9765.1067.9967.991,689,010
23 Apr 201968.8671.3668.1569.0469.041,040,848
22 Apr 201969.0669.6767.9768.8668.86620,678
21 Apr 201969.7670.4467.3169.0669.06457,168
20 Apr 201968.8570.5568.4769.7669.76520,779
19 Apr 201969.7069.9367.1368.8568.85684,373
18 Apr 201967.7470.6167.5269.7069.70974,648
17 Apr 201968.9670.1266.9367.7467.74851,921
16 Apr 201964.1470.2763.6068.9668.96996,329
15 Apr 201967.0867.3263.6264.1464.14750,101
14 Apr 201965.4367.6861.6167.0867.08330,483
13 Apr 201966.3367.0564.1365.4365.43449,300
12 Apr 201966.4468.8865.1566.3366.331,301,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...