XMR-USD - Monero USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202061.7061.7360.0461.4361.4358,663,936
24 Jan 202062.6162.9458.1661.7661.7665,482,395
23 Jan 202065.0565.2161.3062.5362.5360,781,827
22 Jan 202065.9566.3464.4365.0365.0359,334,378
21 Jan 202064.9866.7764.3465.9665.9657,432,225
20 Jan 202065.1666.4562.4664.9964.9962,026,473
19 Jan 202067.2369.2863.0965.1365.1371,810,752
18 Jan 202069.0970.8366.4067.1967.1983,759,886
17 Jan 202065.6971.9364.1169.1869.18118,624,801
16 Jan 202068.3368.8062.6565.6865.68118,716,552
15 Jan 202062.7768.8362.0868.3468.34166,405,670
14 Jan 202058.0163.0457.8362.8262.82113,675,911
13 Jan 202059.3059.3356.7958.0158.0158,833,703
12 Jan 202058.4559.8757.6059.3259.3252,045,488
11 Jan 202058.5263.9858.0758.4558.4594,891,786
10 Jan 202059.1859.4657.2558.5758.5765,556,437
09 Jan 202059.4959.7957.1459.2059.2064,810,309
08 Jan 202058.7759.8156.1159.4659.4669,698,035
07 Jan 202058.9659.8655.8758.8258.8271,803,693
06 Jan 202054.0958.9954.0058.9758.9772,292,282
05 Jan 202050.5454.7850.5454.1054.1051,316,114
04 Jan 202051.0551.5550.0250.5450.5461,952,233
03 Jan 202045.6451.9845.6451.0951.09145,826,653
02 Jan 202045.7646.2144.4045.7545.7581,645,163
01 Jan 202044.5845.9644.5045.7545.7575,903,148
31 Dec 201946.5046.5244.5744.5744.5761,657,735
30 Dec 201946.8447.0646.0146.5046.5066,565,171
29 Dec 201945.5247.7845.3946.8346.8390,219,027
28 Dec 201945.3345.9545.0645.5545.5590,986,576
27 Dec 201945.3046.0744.8645.3445.3492,836,745
26 Dec 201946.5146.6344.8645.3145.3189,292,486
25 Dec 201946.2147.1045.5946.5046.5086,017,236
24 Dec 201947.3448.3946.0746.2146.21104,538,333
23 Dec 201947.4748.7747.1547.3447.34112,661,124
22 Dec 201945.5348.1045.4847.4647.46119,713,579
21 Dec 201947.0547.1745.3145.5345.53106,102,856
20 Dec 201947.8247.9146.5147.0647.06102,434,253
19 Dec 201947.9749.2546.1747.8747.87125,632,136
18 Dec 201945.0648.7344.3947.9347.93115,846,057
17 Dec 201949.4549.6844.6544.9444.94101,487,732
16 Dec 201950.9251.2548.8549.4549.45101,870,932
15 Dec 201951.6352.1150.1250.9250.92104,854,858
14 Dec 201952.6552.7651.3351.5951.5998,556,823
13 Dec 201953.2953.4552.3752.6252.62102,891,717
12 Dec 201953.0454.0952.5053.3153.31114,782,983
11 Dec 201953.0053.9352.8353.0753.07131,916,995
10 Dec 201954.3854.8352.5753.0153.01164,652,345
09 Dec 201954.2554.5153.2154.3154.31131,692,115
08 Dec 201954.7755.4353.7854.2454.24121,427,914
07 Dec 201954.2455.1253.7254.7254.72149,451,115
06 Dec 201954.0055.6253.7954.2554.25118,978,382
05 Dec 201952.9954.6252.3854.0154.01148,653,329
04 Dec 201953.4655.3652.0953.0553.05137,140,587
03 Dec 201954.0355.2953.4353.4353.43154,822,219
02 Dec 201953.6054.4152.5254.0354.03113,404,540
01 Dec 201954.7854.8052.6653.5953.5932,630,308
30 Nov 201955.9656.5054.1854.7754.77119,581,850
29 Nov 201954.0456.1053.9755.9555.95144,980,637
28 Nov 201955.9757.1453.7954.0354.03151,831,339
27 Nov 201951.4557.0450.6155.9655.96155,100,423
26 Nov 201950.2352.2849.7751.7251.72159,826,619
25 Nov 201948.2352.1746.0350.2050.20154,562,441
24 Nov 201952.1052.3348.2248.2248.22150,228,084
23 Nov 201951.2752.7250.3552.1152.11172,231,823
22 Nov 201954.1554.9548.6751.2751.27158,097,540
21 Nov 201958.2758.5153.5554.1454.14150,665,022
20 Nov 201958.9659.5957.9558.2558.25179,910,717
19 Nov 201959.3960.3858.2958.9658.96194,201,658
18 Nov 201962.1362.6059.0659.3859.38243,555,436
17 Nov 201962.0063.1861.7062.1462.14201,294,251
16 Nov 201961.9563.0261.5062.0162.01167,735,054
15 Nov 201965.5565.7861.9561.9661.96149,260,331
14 Nov 201965.3265.8864.3665.5465.54203,792,696
13 Nov 201962.2565.7162.1165.3365.33208,429,249
12 Nov 201961.9365.7461.8862.2662.26188,591,183
11 Nov 201963.8964.2261.4461.9361.93206,142,758
10 Nov 201962.2164.5561.9863.9063.90176,219,413
09 Nov 201960.8462.4860.6762.1862.18150,673,894
08 Nov 201963.5263.7460.1560.8960.89194,099,890
07 Nov 201964.1966.2862.8963.5163.51245,474,444
06 Nov 201962.9364.6962.7564.2164.21259,001,299
05 Nov 201963.1263.7562.0962.9862.98293,290,493
04 Nov 201963.3463.7562.5463.1363.13205,552,604
03 Nov 201962.3665.1961.2763.4763.47252,599,152
02 Nov 201960.9263.3860.7562.3162.31191,554,079
01 Nov 201959.2661.3958.7660.8760.87195,288,212
31 Oct 201958.6660.5057.5859.3059.30203,587,730
30 Oct 201959.7759.8857.6658.6258.62233,444,378
29 Oct 201959.5063.0759.1759.8659.86220,871,996
28 Oct 201959.7961.5859.0059.5559.55222,423,449
26 Oct 201956.7961.0555.6859.7559.75166,355,879
25 Oct 201958.9664.4055.5056.7356.73179,221,506
24 Oct 201953.5960.0352.9658.9758.97152,920,962
23 Oct 201953.0154.5951.2853.5553.5598,450,878
22 Oct 201956.7557.5652.1653.0153.0188,273,502
21 Oct 201957.8558.6656.2056.6656.6694,681,590
20 Oct 201956.4459.3855.9957.8457.8494,407,140
19 Oct 201954.6857.1154.1456.4256.4270,720,780
18 Oct 201956.3256.3253.7954.7054.7081,939,157
17 Oct 201956.0558.3555.5156.5156.5185,291,482
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...