Monero Historical Data - XMRUSD

Name Symbol Market Market Cap ($) Algorithm
Monero XMRUSD Crypto 1,395,648,166 RandomX
  Price Change Price Change % Current Price Bid Price Offer
-5.39 -6.08% 83.21 82.84 82.93
High Price Low Price Open Price Prev. Close 52 Week Range
92.06 79.29 88.60 88.60 43.73 - 120.00
Exchange Last Trade Size Trade Price Currency
KRKN 05:21:37 3.00 83.21 USD
Price x Volume Volume Base Symbol Related Pairs
932,739.79 11,427.47 XMR XMREUR XMRGBP XMRBTC

XMRUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week87.7096.7279.296,216.03-4.49-5.12%
1 Month65.1996.7257.985,432.0218.0227.64%
3 Months47.2696.7243.7314,303.8135.9576.07%
6 Months82.5396.7243.738,383.490.6800.82%
1 Year46.08120.0043.737,659.9637.1380.58%
3 Years13.41495.8411.35176,163.2769.80520.69%
5 Years0.253632495.840.232431217,182.1782.9632,707.37%

XMRUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 17 2020 88.76 0.310 0.35% 88.76 92.06 79.75 4,860.00
Feb 16 2020 88.45 -6.29 -6.64% 94.74 96.72 86.60 4,663.00
Feb 15 2020 94.74 1.99 2.15% 84.80 95.40 83.11 6,017.00
Feb 14 2020 92.75 -2.15 -2.27% 84.80 95.09 83.11 9,192.00
Feb 13 2020 94.90 5.23 5.83% 89.80 95.17 89.80 9,120.00
Feb 12 2020 89.67 4.79 5.64% 84.80 89.68 82.58 4,803.00
Feb 11 2020 84.88 -2.52 -2.88% 87.70 87.75 80.55 4,854.00
Feb 10 2020 87.40 6.52 8.06% 80.75 87.40 76.98 6,151.00
Feb 09 2020 80.88 1.25 1.57% 79.63 81.65 76.98 3,289.00
Feb 08 2020 79.63 1.59 2.04% 78.20 80.63 78.11 3,955.00
Feb 07 2020 78.04 0.410 0.53% 77.90 79.88 74.41 3,293.00
Feb 06 2020 77.63 2.83 3.78% 74.80 79.25 73.59 5,680.00
Feb 05 2020 74.80 -2.01 -2.62% 76.66 77.14 73.59 9,163.00
Feb 04 2020 76.81 2.37 3.18% 73.07 78.08 70.83 8,957.00
Feb 03 2020 74.44 1.37 1.87% 73.07 77.88 70.83 7,605.00
Feb 02 2020 73.07 0.700 0.97% 71.91 76.02 69.19 1,118.00
Feb 01 2020 72.37 -1.77 -2.39% 74.78 76.02 69.19 13,455.00
Jan 31 2020 74.14 3.95 5.63% 69.65 74.75 67.64 5,078.00
Jan 30 2020 70.19 2.63 3.89% 67.95 70.50 67.64 9,699.00
Jan 29 2020 67.56 2.29 3.51% 61.40 67.76 60.85 3,040.00
Jan 28 2020 65.27 1.91 3.01% 63.36 66.11 60.80 4,737.00
Jan 27 2020 63.36 2.00 3.26% 61.36 64.24 60.80 1,875.00
Jan 26 2020 61.36 -0.040 -0.07% 61.40 62.29 59.69 2,238.00
Jan 25 2020 61.40 -0.700 -1.13% 65.89 66.35 57.98 6,250.00
Jan 24 2020 62.10 -2.85 -4.39% 64.84 64.84 60.97 4,325.00
Jan 23 2020 64.95 -0.990 -1.50% 65.89 66.35 64.11 3,457.00
Jan 22 2020 65.94 1.01 1.56% 64.93 67.20 62.12 3,695.00
Jan 21 2020 64.93 -2.27 -3.38% 65.19 67.20 62.12 1,515.00
Jan 20 2020 67.20 -0.130 -0.19% 68.66 70.76 66.15 0.00
Jan 19 2020 67.33 -1.60 -2.32% 68.66 71.75 63.98 4,263.00
Jan 18 2020 68.93 3.40 5.19% 65.53 71.75 63.98 35,975.00
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.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200217 21:34:12