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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

XMRUSD Monero

161.86
-1.17 (-0.72%)
18:16:50 - Realtime Data

XMRUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 162.40 2.37 1.48% 160.15 162.40 152.13 3,437.00
Jul 24 2024 160.03 -0.860 -0.53% 161.06 164.14 159.63 3,454.00
Jul 23 2024 160.89 -0.370 -0.23% 161.27 161.89 157.86 3,516.00
Jul 22 2024 161.26 -3.22 -1.96% 164.80 165.54 159.78 11,694.00
Jul 21 2024 164.48 1.05 0.64% 163.52 165.07 162.00 1,551.00
Jul 20 2024 163.43 2.03 1.26% 161.46 164.66 161.24 1,741.00
Jul 19 2024 161.40 0.330 0.20% 161.04 163.19 157.84 2,374.00
Jul 18 2024 161.07 0.690 0.43% 160.35 161.92 160.00 1,588.00
Jul 17 2024 160.38 -1.54 -0.95% 161.88 164.20 159.17 2,025.00
Jul 16 2024 161.92 2.20 1.38% 158.98 163.67 157.16 3,615.00
Jul 15 2024 159.72 -0.110 -0.07% 159.96 162.26 157.38 11,607.00
Jul 14 2024 159.83 2.44 1.55% 157.21 160.16 155.27 2,037.00
Jul 13 2024 157.39 -1.30 -0.82% 158.61 162.67 156.61 1,487.00
Jul 12 2024 158.69 -0.160 -0.10% 158.61 160.23 157.28 451.00
Jul 11 2024 158.85 2.62 1.68% 155.86 160.88 155.23 2,329.00
Jul 10 2024 156.23 0.960 0.62% 155.28 158.84 152.40 1,298.00
Jul 09 2024 155.27 1.31 0.85% 154.01 155.71 152.22 2,002.00
Jul 08 2024 153.96 3.83 2.55% 149.39 155.28 144.80 11,588.00
Jul 07 2024 150.13 -8.53 -5.38% 158.75 159.89 150.13 1,706.00
Jul 06 2024 158.66 2.87 1.84% 155.30 159.43 153.46 1,996.00
Jul 05 2024 155.79 -1.01 -0.64% 156.23 156.25 134.02 7,422.00
Jul 04 2024 156.80 -8.52 -5.15% 165.35 166.24 155.17 2,716.00
Jul 03 2024 165.32 -3.50 -2.07% 168.85 171.51 165.00 2,294.00
Jul 02 2024 168.82 0.280 0.17% 168.27 171.00 167.32 2,476.00
Jul 01 2024 168.54 0.630 0.38% 231.42 233.44 130.80 12,399.00
Jun 30 2024 167.91 2.28 1.38% 164.99 169.62 164.96 1,766.00
Jun 29 2024 165.63 -2.14 -1.28% 167.85 168.45 165.07 2,023.00
Jun 28 2024 167.77 2.08 1.26% 165.65 169.00 165.65 2,716.00
Jun 27 2024 165.69 1.58 0.96% 164.11 167.62 163.78 3,015.00
Jun 26 2024 164.11 1.45 0.89% 162.22 167.24 161.62 12,058.00
Jun 25 2024 162.66 3.90 2.46% 158.85 164.88 158.54 3,839.00
Jun 24 2024 158.76 -4.95 -3.02% 163.97 167.58 155.66 4,146.00
Jun 23 2024 163.71 -3.03 -1.82% 166.70 168.19 160.50 2,983.00
Jun 22 2024 166.74 6.99 4.38% 160.03 167.75 160.03 2,390.00
Jun 21 2024 159.75 -10.13 -5.96% 169.77 175.90 158.10 6,786.00
Jun 20 2024 169.88 1.71 1.02% 168.28 172.15 167.25 2,147.00
Jun 19 2024 168.17 -1.77 -1.04% 169.68 172.00 166.69 2,436.00
Jun 18 2024 169.94 -3.56 -2.05% 174.18 174.46 166.83 3,794.00
Jun 17 2024 173.50 -3.42 -1.93% 176.97 178.19 170.98 11,549.00
Jun 16 2024 176.92 -0.590 -0.33% 177.61 177.92 172.29 1,714.00
Jun 15 2024 177.51 7.10 4.17% 170.58 177.95 169.27 2,167.00
Jun 14 2024 170.41 -1.77 -1.03% 171.96 176.71 164.31 4,401.00
Jun 13 2024 172.18 -8.89 -4.91% 181.05 181.19 171.47 4,536.00
Jun 12 2024 181.07 6.17 3.53% 173.82 182.22 173.82 5,064.00
Jun 11 2024 174.90 -3.37 -1.89% 178.45 180.82 167.60 4,570.00
Jun 10 2024 178.27 4.13 2.37% 174.31 182.14 174.03 15,188.00
Jun 09 2024 174.14 5.05 2.99% 169.22 175.33 166.64 9,544.00
Jun 08 2024 169.09 15.30 9.95% 153.54 169.24 153.54 3,405.00
Jun 07 2024 153.79 -11.64 -7.04% 165.57 174.42 153.28 7,412.00
Jun 06 2024 165.43 2.28 1.40% 163.43 166.00 162.00 8,375.00
Jun 05 2024 163.15 3.21 2.01% 231.42 233.44 130.80 13,106.00
Jun 04 2024 159.94 4.76 3.07% 155.14 159.98 154.90 3,709.00
Jun 03 2024 155.18 2.87 1.88% 152.66 158.02 151.55 5,619.00
Jun 02 2024 152.31 3.48 2.34% 148.95 152.79 148.77 2,646.00
Jun 01 2024 148.83 0.280 0.19% 148.55 150.73 147.04 2,328.00
May 31 2024 148.55 2.45 1.68% 146.11 148.68 143.81 4,151.00
May 30 2024 146.10 5.90 4.21% 139.94 147.25 139.64 6,939.00
May 29 2024 140.20 -1.62 -1.14% 141.00 143.46 136.83 6,463.00
May 28 2024 141.82 0.820 0.58% 141.21 144.45 140.82 6,016.00
May 27 2024 141.00 -1.52 -1.07% 142.29 144.00 140.83 12,548.00
May 26 2024 142.52 1.22 0.86% 141.34 143.99 140.39 3,059.00
May 25 2024 141.30 -0.170 -0.12% 141.11 142.62 140.34 2,188.00
May 24 2024 141.47 3.03 2.19% 138.59 143.88 138.22 4,783.00
May 23 2024 138.44 0.080 0.06% 138.34 141.30 137.00 6,202.00
May 22 2024 138.36 2.42 1.78% 136.00 139.48 135.39 5,874.00
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