ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

XMRUSD Monero

138.26
2.26 (1.66%)
00:49:28 - Realtime Data

XMRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
May 21 2024 135.94 0.990 0.73% 135.04 142.10 134.34 7,801.00
May 20 2024 134.95 0.430 0.32% 134.58 136.94 134.14 12,533.00
May 19 2024 134.52 -1.55 -1.14% 136.20 136.32 134.30 1,534.00
May 18 2024 136.07 0.880 0.65% 135.12 137.76 134.41 1,913.00
May 17 2024 135.19 1.19 0.89% 133.96 135.60 132.61 3,087.00
May 16 2024 134.00 -0.010 -0.01% 134.65 135.32 130.22 3,182.00
May 15 2024 134.01 2.11 1.60% 131.91 136.59 130.52 4,430.00
May 14 2024 131.90 -3.87 -2.85% 135.59 136.06 131.61 2,271.00
May 13 2024 135.77 2.82 2.12% 231.42 233.44 130.80 10,575.00
May 12 2024 132.95 0.650 0.49% 131.94 134.67 131.62 1,151.00
May 11 2024 132.30 -0.780 -0.59% 132.78 133.48 129.15 2,511.00
May 10 2024 133.08 0.570 0.43% 132.47 134.03 130.56 5,169.00
May 09 2024 132.51 0.830 0.63% 131.81 134.83 128.63 2,991.00
May 08 2024 131.68 4.41 3.47% 127.35 131.69 127.05 3,544.00
May 07 2024 127.27 -3.43 -2.62% 130.75 133.39 126.02 4,301.00
May 06 2024 130.70 -3.64 -2.71% 134.53 134.61 128.92 10,510.00
May 05 2024 134.34 11.04 8.95% 123.27 134.42 122.93 4,632.00
May 04 2024 123.30 -1.58 -1.27% 124.93 129.42 122.41 5,592.00
May 03 2024 124.88 1.47 1.19% 123.47 126.57 121.92 3,119.00
May 02 2024 123.41 0.710 0.58% 123.27 125.85 120.00 4,025.00
May 01 2024 122.70 3.08 2.57% 119.44 123.09 115.29 5,737.00
Apr 30 2024 119.62 -9.73 -7.52% 128.70 131.40 117.50 4,613.00
Apr 29 2024 129.35 2.79 2.20% 231.42 233.44 122.19 13,142.00
Apr 28 2024 126.56 3.82 3.11% 122.65 129.87 121.21 4,537.00
Apr 27 2024 122.74 2.33 1.94% 120.23 123.25 118.05 2,202.00
Apr 26 2024 120.41 0.630 0.53% 119.89 122.50 119.11 2,491.00
Apr 25 2024 119.78 1.06 0.89% 118.81 121.63 116.82 2,623.00
Apr 24 2024 118.72 -2.59 -2.14% 121.46 122.41 118.01 2,780.00
Apr 23 2024 121.31 -0.020 -0.02% 121.22 124.10 120.00 3,448.00
Apr 22 2024 121.33 2.33 1.96% 231.42 233.44 118.91 10,874.00
Apr 21 2024 119.00 -2.13 -1.76% 121.74 125.19 115.91 3,272.00
Apr 20 2024 121.13 4.37 3.74% 117.05 121.49 116.58 3,088.00
Apr 19 2024 116.76 0.380 0.33% 116.29 121.68 110.68 3,715.00
Apr 18 2024 116.38 -0.730 -0.62% 117.09 119.21 112.81 4,326.00
Apr 17 2024 117.11 -5.16 -4.22% 121.43 125.28 116.12 5,234.00
Apr 16 2024 122.27 -0.870 -0.71% 123.49 123.99 114.41 6,460.00
Apr 15 2024 123.14 1.34 1.10% 121.35 127.19 117.56 12,158.00
Apr 14 2024 121.80 5.75 4.95% 115.93 123.03 112.94 5,091.00
Apr 13 2024 116.05 -7.09 -5.76% 122.77 129.18 105.55 11,247.00
Apr 12 2024 123.14 -10.38 -7.77% 133.53 134.85 117.27 12,472.00
Apr 11 2024 133.52 -0.210 -0.16% 133.81 135.92 132.00 3,399.00
Apr 10 2024 133.73 0.130 0.10% 133.42 136.57 130.19 3,765.00
Apr 09 2024 133.60 -2.20 -1.62% 136.32 139.89 130.08 4,743.00
Apr 08 2024 135.80 4.25 3.23% 131.45 136.72 130.43 12,488.00
Apr 07 2024 131.55 -0.410 -0.31% 131.92 135.31 128.63 4,706.00
Apr 06 2024 131.96 4.68 3.68% 126.97 132.68 126.67 3,175.00
Apr 05 2024 127.28 -4.34 -3.30% 131.69 132.27 125.14 2,800.00
Apr 04 2024 131.62 2.84 2.21% 128.70 132.07 127.39 4,111.00
Apr 03 2024 128.78 6.65 5.45% 122.26 129.74 120.15 4,704.00
Apr 02 2024 122.13 -1.92 -1.55% 123.23 123.85 116.44 5,167.00
Apr 01 2024 124.05 -4.44 -3.46% 128.27 129.53 120.01 12,459.00
Mar 31 2024 128.49 -0.470 -0.36% 128.96 129.89 127.38 4,225.00
Mar 30 2024 128.96 -4.03 -3.03% 132.54 133.72 125.00 4,827.00
Mar 29 2024 132.99 -2.27 -1.68% 135.08 137.15 129.50 5,126.00
Mar 28 2024 135.26 -1.59 -1.16% 137.70 139.88 134.79 6,164.00
Mar 27 2024 136.85 1.29 0.95% 135.24 141.00 134.20 5,199.00
Mar 26 2024 135.56 -6.46 -4.55% 141.96 143.59 133.27 7,531.00
Mar 25 2024 142.02 0.220 0.16% 141.72 143.38 139.73 11,106.00
Mar 24 2024 141.80 2.84 2.04% 139.10 143.65 138.89 4,319.00
Mar 23 2024 138.96 4.14 3.07% 134.83 140.00 133.71 3,228.00
Mar 22 2024 134.82 -3.23 -2.34% 138.10 140.80 131.25 2,759.00
Mar 21 2024 138.05 -1.45 -1.04% 139.66 144.33 137.73 3,661.00
Mar 20 2024 139.50 4.79 3.56% 134.22 142.51 129.22 4,827.00
Mar 19 2024 134.71 -6.49 -4.60% 141.19 141.19 128.66 4,469.00
Mar 18 2024 141.20 -0.270 -0.19% 140.04 141.59 136.64 10,591.00
Mar 17 2024 141.47 2.79 2.01% 138.55 145.37 136.65 3,113.00
Mar 16 2024 138.68 -3.79 -2.66% 142.18 148.63 135.22 4,166.00
Mar 15 2024 142.47 -4.35 -2.96% 146.78 147.59 138.69 13,633.00
Mar 14 2024 146.82 -3.40 -2.26% 150.07 152.00 140.71 6,264.00
Mar 13 2024 150.22 4.51 3.10% 145.59 150.27 143.89 6,359.00
Mar 12 2024 145.71 0.630 0.43% 145.11 147.21 143.00 8,445.00
Mar 11 2024 145.08 -1.20 -0.82% 146.49 146.60 142.46 15,616.00
Mar 10 2024 146.28 2.45 1.70% 143.81 148.43 142.38 3,318.00
Mar 09 2024 143.83 -3.66 -2.48% 147.54 148.86 143.49 2,939.00
Mar 08 2024 147.49 3.15 2.18% 144.27 151.00 143.24 6,340.00
Mar 07 2024 144.34 0.680 0.47% 143.80 148.68 137.99 8,023.00
Mar 06 2024 143.66 1.76 1.24% 141.49 151.35 138.64 7,823.00
Mar 05 2024 141.90 -7.59 -5.08% 149.93 150.93 134.05 9,922.00
Mar 04 2024 149.49 -1.98 -1.31% 150.83 151.00 143.40 12,975.00
Mar 03 2024 151.47 5.68 3.90% 145.91 153.21 144.09 4,747.00
Mar 02 2024 145.79 1.76 1.22% 144.33 145.88 140.50 3,701.00
Mar 01 2024 144.03 6.13 4.45% 138.18 146.03 137.33 5,604.00
Feb 29 2024 137.90 2.93 2.17% 134.64 141.15 133.70 3,963.00
Feb 28 2024 134.97 -4.02 -2.89% 137.41 141.72 134.05 6,415.00
Feb 27 2024 138.99 5.75 4.32% 134.33 144.70 132.96 9,272.00
Feb 26 2024 133.24 4.54 3.53% 128.72 133.29 127.87 12,614.00
Feb 25 2024 128.70 5.05 4.08% 123.72 128.88 122.96 3,309.00
Feb 24 2024 123.65 -0.140 -0.11% 123.93 125.24 122.07 2,933.00
Feb 23 2024 123.79 -0.050 -0.04% 124.24 124.50 120.86 4,605.00
Feb 22 2024 123.84 1.84 1.51% 123.00 124.83 121.08 3,342.00

Your Recent History

Delayed Upgrade Clock