Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.XMRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 131.78 | 4.17 | 3.27% | 127.73 | 132.03 | 127.00 | 9,321.00 |
| May 07 2024 | 127.61 | -2.90 | -2.22% | 130.55 | 133.43 | 126.32 | 9,901.00 |
| May 06 2024 | 130.51 | -3.86 | -2.87% | 134.33 | 134.56 | 129.02 | 10,074.00 |
| May 05 2024 | 134.37 | 11.04 | 8.95% | 123.18 | 134.42 | 122.97 | 10,250.00 |
| May 04 2024 | 123.33 | -1.60 | -1.28% | 125.21 | 129.52 | 122.27 | 10,363.00 |
| May 03 2024 | 124.93 | 1.25 | 1.01% | 123.22 | 126.67 | 121.76 | 10,636.00 |
| May 02 2024 | 123.68 | 0.420 | 0.34% | 124.20 | 126.00 | 120.00 | 8,346.00 |
| May 01 2024 | 123.26 | 4.27 | 3.59% | 119.59 | 123.57 | 116.23 | 8,854.00 |
| Apr 30 2024 | 118.99 | -10.28 | -7.95% | 128.84 | 131.40 | 117.71 | 6,836.00 |
| Apr 29 2024 | 129.27 | 2.40 | 1.89% | 126.33 | 129.46 | 122.18 | 8,386.00 |
| Apr 28 2024 | 126.87 | 4.09 | 3.33% | 122.88 | 130.13 | 121.40 | 8,906.00 |
| Apr 27 2024 | 122.78 | 2.38 | 1.98% | 120.25 | 123.23 | 117.96 | 9,773.00 |
| Apr 26 2024 | 120.40 | 0.450 | 0.38% | 120.16 | 122.21 | 118.97 | 10,905.00 |
| Apr 25 2024 | 119.95 | 1.23 | 1.04% | 118.86 | 121.80 | 116.73 | 10,217.00 |
| Apr 24 2024 | 118.72 | -2.55 | -2.10% | 121.30 | 122.24 | 118.00 | 9,383.00 |
| Apr 23 2024 | 121.27 | 0.070 | 0.06% | 121.02 | 124.16 | 120.06 | 10,729.00 |
| Apr 22 2024 | 121.20 | 2.21 | 1.86% | 118.87 | 123.97 | 118.65 | 11,479.00 |
| Apr 21 2024 | 118.99 | -2.86 | -2.35% | 122.03 | 125.06 | 115.84 | 13,659.00 |
| Apr 20 2024 | 121.85 | 5.02 | 4.30% | 116.96 | 121.85 | 116.35 | 12,044.00 |
| Apr 19 2024 | 116.83 | 0.330 | 0.28% | 116.21 | 121.51 | 110.51 | 12,580.00 |
| Apr 18 2024 | 116.50 | -0.440 | -0.38% | 117.31 | 119.28 | 112.75 | 13,388.00 |
| Apr 17 2024 | 116.94 | -4.66 | -3.83% | 121.36 | 125.20 | 116.67 | 10,979.00 |
| Apr 16 2024 | 121.60 | -1.83 | -1.48% | 123.28 | 123.96 | 114.00 | 11,515.00 |
| Apr 15 2024 | 123.43 | 1.74 | 1.43% | 121.16 | 127.13 | 117.09 | 11,714.00 |
| Apr 14 2024 | 121.69 | 5.58 | 4.81% | 115.36 | 122.99 | 114.23 | 11,872.00 |
| Apr 13 2024 | 116.11 | -7.08 | -5.75% | 122.41 | 129.00 | 106.09 | 10,759.00 |
| Apr 12 2024 | 123.19 | -10.27 | -7.70% | 133.08 | 135.00 | 117.46 | 12,472.00 |
| Apr 11 2024 | 133.46 | -0.130 | -0.10% | 133.36 | 136.19 | 131.82 | 13,984.00 |
| Apr 10 2024 | 133.59 | 0.020 | 0.01% | 133.58 | 136.90 | 130.27 | 10,307.00 |
| Apr 09 2024 | 133.57 | -2.52 | -1.85% | 137.34 | 139.99 | 130.05 | 11,675.00 |
| Apr 08 2024 | 136.09 | 4.70 | 3.58% | 131.19 | 136.32 | 130.15 | 13,097.00 |
| Apr 07 2024 | 131.39 | -0.500 | -0.38% | 131.97 | 134.95 | 128.93 | 11,746.00 |
| Apr 06 2024 | 131.89 | 5.15 | 4.06% | 126.68 | 132.63 | 126.53 | 12,491.00 |
| Apr 05 2024 | 126.74 | -4.91 | -3.73% | 131.90 | 132.23 | 125.11 | 13,883.00 |
| Apr 04 2024 | 131.65 | 2.51 | 1.94% | 128.93 | 131.82 | 127.49 | 16,213.00 |
| Apr 03 2024 | 129.14 | 7.11 | 5.83% | 122.26 | 130.09 | 121.25 | 17,571.00 |
| Apr 02 2024 | 122.03 | -1.72 | -1.39% | 122.96 | 123.66 | 116.53 | 17,015.00 |
| Apr 01 2024 | 123.75 | -4.36 | -3.40% | 128.17 | 129.36 | 120.03 | 17,180.00 |
| Mar 31 2024 | 128.11 | -1.06 | -0.82% | 129.20 | 130.33 | 126.74 | 16,512.00 |
| Mar 30 2024 | 129.17 | -3.86 | -2.90% | 132.37 | 134.50 | 126.57 | 15,680.00 |
| Mar 29 2024 | 133.03 | -1.84 | -1.36% | 134.80 | 137.52 | 129.00 | 15,461.00 |
| Mar 28 2024 | 134.87 | -2.13 | -1.55% | 138.11 | 140.00 | 134.69 | 16,607.00 |
| Mar 27 2024 | 137.00 | 1.25 | 0.92% | 134.72 | 140.90 | 134.22 | 14,724.00 |
| Mar 26 2024 | 135.75 | -6.28 | -4.42% | 142.64 | 143.83 | 133.30 | 14,555.00 |
| Mar 25 2024 | 142.03 | -0.070 | -0.05% | 141.91 | 143.60 | 139.87 | 13,750.00 |
| Mar 24 2024 | 142.10 | 3.18 | 2.29% | 138.97 | 143.72 | 138.71 | 16,021.00 |
| Mar 23 2024 | 138.92 | 4.04 | 3.00% | 134.89 | 139.72 | 133.36 | 15,120.00 |
| Mar 22 2024 | 134.88 | -3.51 | -2.54% | 138.44 | 140.68 | 131.72 | 15,273.00 |
| Mar 21 2024 | 138.39 | -1.28 | -0.92% | 139.67 | 144.20 | 137.70 | 13,196.00 |
| Mar 20 2024 | 139.67 | 4.75 | 3.52% | 133.80 | 142.76 | 129.29 | 13,825.00 |
| Mar 19 2024 | 134.92 | -6.30 | -4.46% | 140.84 | 141.30 | 128.88 | 12,174.00 |
| Mar 18 2024 | 141.22 | 0.320 | 0.23% | 140.15 | 141.83 | 136.74 | 13,659.00 |
| Mar 17 2024 | 140.90 | 2.03 | 1.46% | 139.24 | 145.17 | 136.64 | 13,289.00 |
| Mar 16 2024 | 138.87 | -3.23 | -2.27% | 142.04 | 148.72 | 135.25 | 13,320.00 |
| Mar 15 2024 | 142.10 | -8.04 | -5.36% | 146.74 | 147.53 | 138.92 | 13,560.00 |
| Mar 14 2024 | 150.14 | 0.00 | 0.00% | 150.14 | 150.14 | 150.14 | 0.00 |
| Mar 13 2024 | 150.14 | 4.30 | 2.95% | 145.03 | 150.81 | 144.20 | 13,413.00 |
| Mar 12 2024 | 145.84 | 0.500 | 0.34% | 145.44 | 147.32 | 142.60 | 10,701.00 |
| Mar 11 2024 | 145.34 | -1.11 | -0.76% | 146.72 | 147.03 | 142.68 | 14,709.00 |
| Mar 10 2024 | 146.45 | 2.51 | 1.74% | 143.91 | 148.71 | 142.25 | 10,325.00 |
| Mar 09 2024 | 143.94 | -2.82 | -1.92% | 146.61 | 148.77 | 143.89 | 11,430.00 |
| Mar 08 2024 | 146.76 | 2.65 | 1.84% | 144.00 | 150.80 | 142.83 | 10,952.00 |
| Mar 07 2024 | 144.11 | 0.390 | 0.27% | 144.03 | 148.76 | 138.29 | 14,281.00 |
| Mar 06 2024 | 143.72 | 1.78 | 1.25% | 141.47 | 151.65 | 138.52 | 13,679.00 |
| Mar 05 2024 | 141.94 | -7.96 | -5.31% | 149.90 | 150.91 | 134.03 | 13,847.00 |
| Mar 04 2024 | 149.90 | -1.41 | -0.93% | 150.90 | 151.10 | 143.39 | 13,892.00 |
| Mar 03 2024 | 151.31 | 5.38 | 3.69% | 146.57 | 153.00 | 143.90 | 11,899.00 |
| Mar 02 2024 | 145.93 | 1.97 | 1.37% | 144.13 | 146.20 | 140.17 | 15,515.00 |
| Mar 01 2024 | 143.96 | 5.98 | 4.33% | 137.99 | 146.13 | 136.89 | 14,791.00 |
| Feb 29 2024 | 137.98 | 3.25 | 2.41% | 134.37 | 141.25 | 133.82 | 16,354.00 |
| Feb 28 2024 | 134.73 | -2.73 | -1.99% | 137.29 | 140.98 | 133.59 | 16,679.00 |
| Feb 27 2024 | 137.46 | 4.15 | 3.11% | 135.27 | 143.05 | 133.44 | 16,702.00 |
| Feb 26 2024 | 133.31 | 5.40 | 4.22% | 128.00 | 133.40 | 127.83 | 17,545.00 |
| Feb 25 2024 | 127.91 | 4.40 | 3.56% | 123.95 | 128.82 | 122.65 | 18,906.00 |
| Feb 24 2024 | 123.51 | -0.530 | -0.43% | 123.69 | 125.49 | 121.90 | 20,711.00 |
| Feb 23 2024 | 124.04 | -0.020 | -0.02% | 123.49 | 124.71 | 120.59 | 20,694.00 |
| Feb 22 2024 | 124.06 | 1.16 | 0.94% | 123.33 | 125.33 | 121.31 | 20,483.00 |
| Feb 21 2024 | 122.90 | -0.880 | -0.71% | 123.97 | 125.65 | 116.95 | 20,125.00 |
| Feb 20 2024 | 123.78 | 9.87 | 8.66% | 113.61 | 125.03 | 112.66 | 18,658.00 |
| Feb 19 2024 | 113.91 | -7.71 | -6.34% | 122.18 | 122.96 | 110.32 | 16,488.00 |
| Feb 18 2024 | 121.62 | 1.07 | 0.89% | 121.10 | 123.23 | 118.69 | 17,067.00 |
| Feb 17 2024 | 120.55 | -2.61 | -2.12% | 122.69 | 122.87 | 118.50 | 16,642.00 |
| Feb 16 2024 | 123.16 | -3.02 | -2.39% | 125.90 | 128.85 | 120.51 | 17,038.00 |
| Feb 15 2024 | 126.18 | -1.39 | -1.09% | 128.32 | 129.50 | 124.55 | 14,552.00 |
| Feb 14 2024 | 127.57 | -0.860 | -0.67% | 127.96 | 132.54 | 126.54 | 14,911.00 |
| Feb 13 2024 | 128.43 | 2.18 | 1.73% | 126.19 | 129.50 | 122.60 | 16,248.00 |
| Feb 12 2024 | 126.25 | 5.64 | 4.68% | 120.87 | 127.24 | 118.48 | 15,880.00 |
| Feb 11 2024 | 120.61 | 0.950 | 0.79% | 120.80 | 123.00 | 117.32 | 15,765.00 |
| Feb 10 2024 | 119.66 | -2.13 | -1.75% | 121.67 | 123.80 | 116.09 | 13,951.00 |
| Feb 09 2024 | 121.79 | -7.09 | -5.50% | 127.90 | 128.80 | 119.85 | 15,581.00 |
