XMR-USD - Monero USD

CCC - CryptoCompare. Currency in USD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
19 Oct 201955.4255.4253.7954.2254.2289,620,904
17 Oct 201955.0760.7054.8856.0556.05131,613,139
16 Oct 201952.1555.3151.8955.0955.09131,307,167
15 Oct 201953.0453.6351.8352.1952.1976,185,800
14 Oct 201953.5153.7852.6653.0253.0261,816,588
13 Oct 201953.8254.2652.8553.5353.5364,022,635
12 Oct 201954.4755.2753.7453.8153.8177,422,018
11 Oct 201955.9456.3454.4454.4854.4864,153,787
10 Oct 201957.4057.6055.2455.9555.9594,627,887
09 Oct 201955.8657.6155.2257.4557.4575,137,370
08 Oct 201956.5557.0555.2255.8755.8771,783,062
07 Oct 201955.4557.2254.9856.5556.5583,666,857
06 Oct 201956.5056.8355.1355.5055.5073,400,789
05 Oct 201957.6057.8655.7056.5056.5079,461,839
04 Oct 201956.2857.9954.7957.6757.6783,529,371
03 Oct 201956.0656.9554.4656.2756.2785,119,061
02 Oct 201955.8456.7154.7856.0656.0675,303,903
01 Oct 201956.8758.1955.7055.8455.8472,773,126
30 Sep 201956.1757.2053.9156.8256.8274,691,742
29 Sep 201958.0058.0754.8956.1656.1663,364,565
28 Sep 201958.0358.2756.6557.9857.9899,077,632
27 Sep 201957.5458.4955.8858.0458.04143,938,186
26 Sep 201959.8760.2055.2657.5757.57135,169,850
25 Sep 201959.1461.3057.8859.8659.86101,072,792
24 Sep 201968.7070.3258.6459.2259.2295,665,011
23 Sep 201973.1873.1968.7268.7268.7282,509,888
22 Sep 201972.8274.1171.4573.1973.1972,664,743
21 Sep 201974.0074.0172.4772.8372.8381,569,538
20 Sep 201976.0977.7272.9274.0174.0196,275,560
19 Sep 201981.7681.7672.9976.0376.03102,437,633
18 Sep 201974.2082.0174.0081.7781.77133,480,584
17 Sep 201975.3475.4773.8474.2874.2891,576,289
16 Sep 201975.7076.4672.0475.3575.35100,063,837
15 Sep 201976.0776.3074.2375.6975.6957,294,721
14 Sep 201976.8376.9873.9476.0476.0476,842,770
13 Sep 201975.1676.9172.9376.9176.9185,283,906
12 Sep 201974.3975.4972.0875.1375.1383,013,459
11 Sep 201972.2974.4170.1674.3674.3671,687,582
10 Sep 201975.1775.9871.7772.2372.2374,484,009
09 Sep 201977.4077.5174.6275.1575.1557,047,926
08 Sep 201978.4479.5576.7977.3877.3858,161,502
07 Sep 201975.6278.7474.2278.3978.3963,405,427
06 Sep 201975.9779.5375.4075.6075.6064,191,501
05 Sep 201973.9576.3273.6875.9675.9666,866,817
04 Sep 201974.9174.9171.8873.9373.9353,928,209
03 Sep 201973.2175.4573.1774.9374.9372,236,098
02 Sep 201971.7573.6470.0573.1873.1867,068,912
01 Sep 201967.5174.3266.9371.7871.7850,287,115
31 Aug 201967.8668.1366.4067.5467.5450,249,217
30 Aug 201967.1768.0966.2767.8567.8561,604,445
29 Aug 201972.3372.3367.0467.1667.1661,387,907
28 Aug 201978.6379.5372.1572.3772.3786,518,785
27 Aug 201979.7379.7377.5478.2178.2170,865,117
26 Aug 201980.4383.4979.0779.7079.7095,830,525
25 Aug 201980.7582.2079.2780.3780.3797,178,649
24 Aug 201982.1382.1878.6580.7480.7489,694,958
23 Aug 201982.2583.6581.2382.1782.1798,854,438
22 Aug 201980.5583.3578.5482.2582.2596,683,433
21 Aug 201985.7786.3479.2680.5780.5770,469,159
20 Aug 201990.1590.9884.5585.7485.7475,036,774
19 Aug 201988.0790.6684.7890.1590.1580,391,798
18 Aug 201982.0088.0781.6788.0288.0280,774,013
17 Aug 201982.5683.7081.0481.9981.9969,658,777
16 Aug 201982.5283.5278.3382.5082.5069,374,819
15 Aug 201978.5882.7874.6082.5382.5382,268,894
14 Aug 201985.5185.5178.4578.4878.4878,512,962
13 Aug 201991.1991.4484.8885.5285.5290,797,999
12 Aug 201992.2892.2890.5991.1891.1880,671,664
11 Aug 201990.8592.3490.2292.2592.2582,229,709
10 Aug 201993.3394.6090.6990.8890.8887,008,407
09 Aug 201995.1995.2891.0093.3693.36111,949,649
08 Aug 201997.4597.6091.5695.1595.1599,485,911
07 Aug 201989.7497.6189.3397.4997.49120,008,835
06 Aug 201993.6296.8988.1789.7489.74106,237,721
05 Aug 201988.1894.6988.1093.6593.65116,283,578
04 Aug 201988.1989.1685.9888.1888.1891,749,361
03 Aug 201983.9388.7083.9388.1988.1988,705,504
02 Aug 201981.9085.4881.7083.9183.9199,591,717
01 Aug 201980.6182.5579.9281.9781.9790,181,330
31 Jul 201978.3282.4578.0080.6880.68100,162,528
30 Jul 201977.9780.2177.3178.3878.3867,774,573
29 Jul 201979.4380.7477.5277.9677.9682,931,894
28 Jul 201978.7482.9377.1579.4979.4970,562,693
27 Jul 201980.2983.1077.5078.8778.8785,930,847
26 Jul 201980.7081.0578.7180.2980.2980,951,329
25 Jul 201980.4783.5980.2480.6880.6888,391,920
24 Jul 201980.8681.8278.5880.4980.4990,737,837
23 Jul 201983.1883.6980.1380.8680.86117,356,354
22 Jul 201983.9785.3881.3983.1883.18103,711,508
21 Jul 201985.2787.4483.0083.9683.96105,487,494
20 Jul 201982.2887.5481.8285.3285.32105,663,388
19 Jul 201984.1184.3180.6082.3082.30108,366,438
18 Jul 201976.5385.2575.0084.1284.12131,312,917
17 Jul 201973.8280.0971.4276.4676.46125,827,611
16 Jul 201989.3989.3973.3774.0274.02114,381,208
15 Jul 201986.1190.3276.1589.5089.50158,841,420
14 Jul 201993.4294.4285.6585.9285.92120,701,885
13 Jul 201998.2398.2889.2593.3693.36119,385,278
12 Jul 201989.2598.4286.1198.2598.25114,154,781
11 Jul 201994.9294.9287.1589.1189.11123,706,017
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...