XMRUSD

Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 2,873,162,922 RandomX
  Price Change Price Change % Current Price Bid Price Offer
-9.96 -5.95% 157.57 157.33 157.60
Open Price High Price Low Price Prev. Close 52 Week Range
167.53 168.70 157.16 167.53 97.30 - 339.68
Exchange Last Trade Size Trade Price Currency
KRKN 18:05:39 0.155430 157.57 USD
Price x Volume Volume Base Symbol Related Pairs
873,250.16 5,332.28 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week156.79171.96155.818,882.600.7800.50%
1 Month124.17171.96123.709,563.0633.4026.90%
3 Months155.32233.4497.3011,194.582.251.45%
6 Months179.70289.5197.3012,118.57-22.13-12.31%
1 Year266.47339.6897.3012,716.88-108.90-40.87%
3 Years90.11517.6026.0611,392.3867.4674.86%
5 Years50.85517.6026.0670,846.59106.72209.86%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 167.25 8.60 5.42% 158.65 169.42 155.81 9,802.00
Aug 09 2022 158.65 -8.47 -5.07% 167.09 171.96 156.29 17,403.00
Aug 08 2022 167.12 1.73 1.05% 165.16 170.00 162.52 8,184.00
Aug 07 2022 165.39 4.70 2.92% 160.84 171.06 158.11 8,865.00
Aug 06 2022 160.69 -0.770 -0.48% 161.65 164.88 160.22 4,891.00
Aug 05 2022 161.46 2.23 1.40% 159.48 162.00 156.88 6,385.00
Aug 04 2022 159.23 3.05 1.95% 156.79 163.68 156.43 6,645.00
Aug 03 2022 156.18 -1.95 -1.23% 156.92 164.06 155.08 6,975.00
Aug 02 2022 158.13 -3.43 -2.12% 160.64 161.39 154.00 4,406.00
Aug 01 2022 161.56 5.51 3.53% 154.78 161.56 152.58 10,544.00
Jul 31 2022 156.05 0.110 0.07% 155.79 159.65 154.03 2,005.00
Jul 30 2022 155.94 -6.28 -3.87% 161.55 163.71 154.77 4,804.00
Jul 29 2022 162.22 0.100 0.06% 162.32 166.29 159.55 5,594.00
Jul 28 2022 162.12 0.170 0.10% 161.63 166.35 156.90 5,652.00
Jul 27 2022 161.95 10.60 7.00% 150.98 163.11 150.08 10,957.00
Jul 26 2022 151.35 6.00 4.13% 144.03 151.50 137.71 16,420.00
Jul 25 2022 145.35 -7.39 -4.84% 151.40 152.09 144.51 10,131.00
Jul 24 2022 152.74 6.14 4.19% 146.52 153.80 146.40 7,029.00
Jul 23 2022 146.60 -2.80 -1.87% 148.99 151.19 142.37 7,468.00
Jul 22 2022 149.40 -1.51 -1.00% 150.93 153.71 148.35 10,118.00
Jul 21 2022 150.91 -0.900 -0.59% 151.33 153.17 146.85 12,274.00
Jul 20 2022 151.81 5.18 3.53% 147.29 153.40 143.14 17,588.00
Jul 19 2022 146.63 -0.380 -0.26% 147.39 149.06 139.97 13,016.00
Jul 18 2022 147.01 9.97 7.28% 135.99 148.81 135.99 20,660.00
Jul 17 2022 137.04 -2.03 -1.46% 139.50 142.08 134.35 7,839.00
Jul 16 2022 139.07 0.140 0.10% 138.69 144.68 135.67 9,369.00
Jul 15 2022 138.93 5.04 3.76% 133.54 141.15 132.37 7,231.00
Jul 14 2022 133.89 10.22 8.26% 124.17 134.79 123.70 15,497.00
Jul 13 2022 123.67 -0.810 -0.65% 123.05 125.60 115.29 14,405.00
Jul 12 2022 124.48 -3.00 -2.35% 127.10 129.19 123.23 19,513.00
Jul 11 2022 127.48 -1.49 -1.16% 129.53 132.90 125.73 16,713.00
Jul 10 2022 128.97 1.68 1.32% 127.29 128.97 120.70 5,954.00
Jul 09 2022 127.29 0.190 0.15% 126.71 129.00 124.89 1,751.00
See More Historical Prices »
Your Recent History
COIN
XMRUSD
Monero
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 23:11:57