XMRUSD

Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 1,172,473,101 RandomX
  Price Change Price Change % Current Price Bid Price Offer
-0.760 -1.13% 66.66 66.59 66.62
High Price Low Price Open Price Prev. Close 52 Week Range
67.42 65.04 67.42 67.42 26.06 - 102.04
Exchange Last Trade Size Trade Price Currency
KRKN 07:45:33 0.024650 66.70 USD
Price x Volume Volume Base Symbol Related Pairs
122,951.51 1,861.87 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week65.2469.1961.364,438.181.422.18%
1 Month63.7569.9760.423,907.162.914.56%
3 Months56.8970.0751.604,680.909.7717.17%
6 Months58.8396.7226.066,976.137.8313.31%
1 Year99.55102.0426.067,838.41-32.89-33.04%
3 Years40.25495.8426.06117,862.2526.4165.62%
5 Years0.520567495.840.350445211,047.6566.1412,705.27%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 67.45 1.20 1.81% 66.18 69.19 64.85 6,099.00
Jul 08 2020 66.25 1.65 2.55% 66.87 67.40 63.93 7,125.00
Jul 07 2020 64.60 -0.230 -0.35% 64.96 65.19 62.88 4,170.00
Jul 06 2020 64.83 1.64 2.60% 63.37 65.00 62.88 6,078.00
Jul 05 2020 63.19 -0.760 -1.19% 63.95 64.76 61.36 1,764.00
Jul 04 2020 63.95 1.31 2.09% 62.64 64.76 62.62 1,515.00
Jul 03 2020 62.64 -2.84 -4.34% 65.24 66.50 62.42 4,314.00
Jul 02 2020 65.48 0.800 1.24% 64.65 66.50 62.42 5,347.00
Jul 01 2020 64.68 1.16 1.83% 66.87 67.40 63.34 3,891.00
Jun 30 2020 63.52 -0.470 -0.73% 64.24 64.44 63.30 1,966.00
Jun 29 2020 63.99 0.960 1.52% 66.87 67.40 62.51 4,450.00
Jun 28 2020 63.03 1.04 1.68% 61.99 64.15 60.42 1,038.00
Jun 27 2020 61.99 -2.03 -3.17% 64.02 64.45 60.42 2,319.00
Jun 26 2020 64.02 -0.280 -0.44% 66.87 67.40 63.09 3,961.00
Jun 25 2020 64.30 -0.240 -0.37% 64.70 65.01 63.33 3,505.00
Jun 24 2020 64.54 -2.23 -3.34% 66.87 67.40 63.93 4,088.00
Jun 23 2020 66.77 0.690 1.04% 66.07 67.26 65.48 7,787.00
Jun 22 2020 66.08 1.77 2.75% 64.47 66.93 64.47 1,748.00
Jun 21 2020 64.31 0.400 0.63% 64.00 64.90 63.84 1,839.00
Jun 20 2020 63.91 -0.200 -0.31% 65.34 65.59 62.93 5,007.00
Jun 19 2020 64.11 -0.930 -1.43% 65.00 65.32 63.44 1,457.00
Jun 18 2020 65.04 -0.220 -0.34% 65.01 65.77 64.29 1,528.00
Jun 17 2020 65.26 -0.730 -1.11% 65.96 66.77 64.63 2,396.00
Jun 16 2020 65.99 1.28 1.98% 64.65 66.06 64.36 5,479.00
Jun 15 2020 64.71 -0.860 -1.31% 65.28 65.58 61.93 7,650.00
Jun 14 2020 65.57 -0.840 -1.26% 66.44 66.49 64.75 908.00
Jun 13 2020 66.41 0.740 1.13% 65.62 66.49 65.01 4,952.00
Jun 12 2020 65.67 2.17 3.42% 63.75 69.97 62.81 7,006.00
Jun 11 2020 63.50 -5.86 -8.45% 69.36 69.97 63.04 10,093.00
Jun 10 2020 69.36 1.38 2.03% 67.98 69.83 67.51 4,955.00
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.

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

P: V: D:20200710 12:48:48