New Zealand markets close in 5 hours 17 minutes

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
90.44+3.01 (+3.44%)
As of 12:42AM BST. Market open.
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
13 Aug 202087.4390.4484.6090.4490.4470,428,840
12 Aug 2020------
11 Aug 202093.7995.2784.6887.4687.46167,105,849
10 Aug 202093.1194.6791.1293.7693.7689,731,157
09 Aug 202094.8595.0092.6493.0693.0668,854,565
08 Aug 202094.1695.3092.0994.8894.8867,833,222
07 Aug 202095.5595.5890.5194.1094.10216,791,739
06 Aug 202090.4896.4488.7595.6195.61116,231,184
05 Aug 202087.2790.7286.3390.4890.4880,729,377
04 Aug 2020------
03 Aug 202084.9289.7184.1689.1189.1198,801,252
02 Aug 202089.3090.5382.1684.9784.97125,411,756
01 Aug 202084.4689.5483.5389.2689.26111,518,764
31 Jul 202081.0884.5880.4984.4684.4677,343,250
30 Jul 202079.1782.5878.9281.0981.0972,088,890
29 Jul 202081.3082.7679.1279.1579.1593,331,670
28 Jul 202078.4283.1878.3681.3181.31133,640,096
27 Jul 202077.9479.6175.0878.4978.49119,661,660
26 Jul 202073.4678.0173.0977.9477.9486,834,241
25 Jul 202071.5873.8571.5073.4673.4660,151,560
24 Jul 202072.8472.9971.3971.5871.5873,201,966
23 Jul 202071.4773.8770.8972.8672.8682,557,920
22 Jul 202069.5771.4969.3471.4671.4662,044,445
21 Jul 202069.3071.5169.0769.5969.5970,450,704
20 Jul 202068.7870.1768.7369.3169.3155,897,245
19 Jul 202068.2569.0467.6868.7768.7749,400,376
18 Jul 202067.6169.0267.0568.2668.2652,913,522
17 Jul 202067.6468.1867.0767.6167.6151,519,231
16 Jul 202070.5771.4166.7367.6567.6585,426,392
15 Jul 202067.8372.5267.4870.6070.6097,547,876
14 Jul 202069.1669.1667.0267.9267.9267,807,824
13 Jul 202069.1369.9368.1169.2869.2887,455,835
12 Jul 202068.7670.2468.2869.1369.1393,942,130
11 Jul 202067.2969.5767.1768.7468.7489,142,316
10 Jul 202067.5968.3365.3367.3167.3195,885,590
09 Jul 202066.2568.9665.3667.6367.6393,161,220
08 Jul 202064.5667.1164.3366.2566.2588,617,288
07 Jul 202064.8565.0763.5664.5364.5355,858,558
06 Jul 202063.2265.0262.7864.8864.8874,125,362
05 Jul 202064.0364.5161.7063.2263.2276,099,631
04 Jul 202062.7364.7762.6564.1364.1368,098,223
03 Jul 202065.8465.9162.5462.7562.7585,530,135
02 Jul 202064.5866.9663.0365.8965.8995,975,516
01 Jul 202063.5464.7763.3264.6164.6164,478,705
30 Jun 202064.1764.7863.3463.5463.5464,386,024
29 Jun 202063.4464.8262.5764.1964.1963,712,363
28 Jun 202062.3463.7962.1063.3163.3154,082,128
27 Jun 202063.9764.5061.0662.3462.3461,079,906
26 Jun 202064.3564.6563.2963.9863.9863,054,727
25 Jun 202064.9265.0963.5764.3864.3868,046,486
24 Jun 202066.9867.4864.3164.8764.8772,674,399
23 Jun 202065.9467.2765.2166.9566.9585,517,277
22 Jun 202064.5866.3164.3365.9365.9382,556,416
21 Jun 202063.9465.1463.7964.5564.5560,392,361
20 Jun 202063.9364.7663.3863.9463.9464,316,629
19 Jun 202065.0865.2263.6863.9363.9371,873,036
18 Jun 202065.2065.8264.4665.0865.0868,676,379
17 Jun 202065.9566.6765.0665.2065.2072,558,344
16 Jun 202064.6566.0464.4465.9465.9466,113,216
15 Jun 202065.7465.9462.1764.7064.7075,859,953
14 Jun 202066.6166.6164.9765.7365.7354,717,589
13 Jun 202065.8666.6865.2166.6266.6254,550,212
12 Jun 202063.9366.5163.2765.8365.8363,717,398
11 Jun 202069.6570.0563.6163.9263.9272,190,680
10 Jun 202068.2769.7767.4169.6569.6568,572,680
09 Jun 202068.2668.5767.6768.2868.2856,011,062
08 Jun 202066.6168.2666.3468.2368.2364,946,265
07 Jun 202067.6268.1664.7466.6166.6169,552,238
06 Jun 202067.7068.1667.2967.6067.6057,757,848
05 Jun 202068.2269.1867.2467.6967.6963,952,400
04 Jun 202067.1668.6565.8368.1968.1977,902,720
03 Jun 202066.5068.1666.4567.1367.1379,429,170
02 Jun 202067.6470.0664.8466.4966.49104,360,974
01 Jun 202065.0668.0963.7467.6467.64110,295,490
31 May 202068.3668.4564.4065.0765.0794,692,775
30 May 202066.2268.5865.4668.3668.3693,931,827
29 May 202067.0567.7865.9466.2466.2491,611,439
28 May 202064.5767.3163.4867.0767.0790,819,941
27 May 202061.8565.6161.5964.5564.5582,741,303
26 May 202061.6562.4960.9761.8161.8167,047,716
25 May 202061.1062.2460.4361.6361.6368,863,746
24 May 202063.8363.8561.1961.1961.1966,759,857
23 May 202063.1764.9562.6763.8463.8471,353,732
22 May 202061.7863.6161.3663.1563.1578,674,214
21 May 202064.7165.0160.3561.7961.7976,233,559
20 May 202066.4367.0064.1864.7164.7178,167,576
19 May 202067.0567.3465.3966.4666.4691,126,914
18 May 202065.2167.7065.0767.0367.03115,135,484
17 May 202065.3466.9864.9365.2165.2177,806,647
16 May 202062.9765.7262.3465.3665.3680,487,573
15 May 202065.5266.3262.8262.8762.8786,992,617
14 May 202064.8066.1062.6565.4265.42133,001,581
13 May 202061.4865.9961.3964.8764.87124,797,980
12 May 202059.6362.0059.3161.4361.4396,195,506
11 May 202058.8261.3656.6359.5659.56126,280,815
10 May 202063.2563.2555.4458.8658.86122,447,899
09 May 202063.6264.8262.8763.2463.2498,564,078
08 May 202064.4865.7863.4063.7063.70127,093,700
07 May 202058.6764.7958.1764.5564.55138,695,139
06 May 202060.3062.0958.5458.5458.54110,256,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...