Singapore markets open in 3 hours 8 minutes

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
122.36+5.55 (+4.75%)
As of 09:51PM UTC. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024121.58127.22117.73122.36122.3654,023,864
14 Apr 2024115.68123.25113.11121.53121.5351,839,602
13 Apr 2024123.00129.00105.43115.68115.6849,104,520
12 Apr 2024133.37134.95117.23123.00123.0053,508,223
11 Apr 2024133.53135.81132.01133.37133.3742,712,494
10 Apr 2024133.52136.73130.35133.58133.5845,282,439
09 Apr 2024136.76139.80130.15133.52133.5256,606,307
08 Apr 2024131.32136.76130.28136.76136.7656,297,846
07 Apr 2024131.86135.30128.56131.32131.3243,005,732
06 Apr 2024126.76132.69126.70131.86131.8635,975,653
05 Apr 2024131.65132.25125.22126.76126.7646,037,391
04 Apr 2024128.82132.06127.56131.65131.6562,135,241
03 Apr 2024122.15129.69120.26128.82128.8260,635,247
02 Apr 2024123.14123.60117.03122.15122.1558,963,398
01 Apr 2024128.29129.39120.04123.14123.1457,048,077
31 Mar 2024129.12129.87127.47128.29128.2941,670,191
30 Mar 2024132.51133.55126.80129.12129.1258,881,074
29 Mar 2024135.06137.17129.66132.51132.5149,952,151
28 Mar 2024137.92139.90134.91135.06135.0650,342,353
27 Mar 2024135.33141.34134.21137.92137.9268,147,773
26 Mar 2024142.59143.61133.45135.33135.3373,114,758
25 Mar 2024141.89143.42139.91142.59142.5946,518,086
24 Mar 2024138.91143.73138.85141.89141.8946,383,807
23 Mar 2024134.78139.93133.60138.91138.9142,375,980
22 Mar 2024138.21140.75131.27134.78134.7845,802,437
21 Mar 2024139.61144.30137.72138.21138.2158,439,916
20 Mar 2024133.99142.72129.31139.61139.6159,442,114
19 Mar 2024141.04141.35128.61133.99133.9955,669,001
18 Mar 2024140.99141.67136.63141.04141.0450,287,932
17 Mar 2024139.51145.22136.61140.99140.9952,806,847
16 Mar 2024142.04148.72135.09139.51139.5152,162,541
15 Mar 2024146.61147.46138.77142.04142.0468,320,297
14 Mar 2024150.22151.06140.72146.61146.6169,695,577
13 Mar 2024145.11150.50144.42150.22150.2267,768,461
12 Mar 2024145.21147.25142.85145.11145.1170,751,333
11 Mar 2024146.60146.83142.62145.21145.2174,690,585
10 Mar 2024143.84148.56142.40146.61146.6152,976,238
09 Mar 2024147.37148.95143.75143.84143.8449,472,434
08 Mar 2024144.28151.00143.22147.37147.3763,772,091
07 Mar 2024143.93148.75138.27144.28144.2875,104,195
06 Mar 2024141.46151.53138.64143.93143.9387,199,566
05 Mar 2024150.07151.00134.51141.45141.4585,810,399
04 Mar 2024150.56151.12143.59150.01150.0174,473,323
03 Mar 2024144.98151.74143.79150.08150.0865,555,314
02 Mar 2024142.88145.17140.14144.64144.6456,078,732
01 Mar 2024137.14145.03136.42142.99142.9967,209,799
29 Feb 2024133.82141.01133.22137.17137.1766,793,524
28 Feb 2024130.07139.95130.01133.89133.8965,006,893
27 Feb 2024129.60130.35129.60130.06130.0672,506,717
26 Feb 2024129.17129.89128.42129.61129.6153,208,623
25 Feb 2024123.89129.35123.06129.17129.17597,868,068
24 Feb 2024123.79125.14122.10123.88123.8892,062,852
23 Feb 2024124.04124.59120.90123.84123.8493,773,418
22 Feb 2024123.11124.82121.26124.04124.04102,663,823
21 Feb 2024123.88125.54116.75123.05123.0550,491,156
20 Feb 2024112.93125.22112.27123.83123.8361,973,008
19 Feb 2024122.18123.01109.61112.91112.9188,708,662
18 Feb 2024120.94123.17118.89122.19122.1956,685,675
17 Feb 2024122.76122.76118.64120.81120.8149,581,822
16 Feb 2024125.83128.90120.44122.75122.7568,839,222
15 Feb 2024127.90129.10124.77125.84125.8476,833,545
14 Feb 2024127.84131.72126.61127.90127.9085,826,714
13 Feb 2024126.30128.73122.37127.81127.81101,751,450
12 Feb 2024120.65128.28118.19126.22126.2294,789,690
11 Feb 2024119.21122.96117.28120.61120.6180,624,208
10 Feb 2024121.89123.30115.56119.21119.2176,698,211
09 Feb 2024128.20129.07120.03121.92121.92106,467,375
08 Feb 2024129.93131.46118.23127.91127.91123,335,948
07 Feb 2024105.00133.92104.14129.95129.95248,072,044
06 Feb 2024165.29166.54101.14104.98104.98294,363,740
05 Feb 2024165.79167.88163.53165.36165.3662,301,595
04 Feb 2024165.30167.76164.98165.79165.7950,184,533
03 Feb 2024168.70169.68162.48165.30165.3061,447,556
02 Feb 2024166.43171.06165.56168.65168.6578,864,556
01 Feb 2024163.86169.11163.76166.48166.4889,982,885
31 Jan 2024160.26166.71158.47163.86163.8693,429,077
30 Jan 2024168.08171.89159.92160.29160.2989,822,870
29 Jan 2024160.76169.66159.91168.08168.0881,614,008
28 Jan 2024160.42162.29158.94160.76160.7655,953,172
27 Jan 2024159.40161.92157.54160.43160.4348,847,332
26 Jan 2024157.43162.22156.03159.44159.4478,724,937
25 Jan 2024152.55157.70152.00157.44157.4467,740,826
24 Jan 2024150.26155.53148.90152.54152.5468,408,926
23 Jan 2024150.67154.74146.60150.25150.2573,484,594
22 Jan 2024157.55159.87149.73150.67150.67104,392,987
21 Jan 2024156.57163.20155.18157.50157.5096,097,956
20 Jan 2024158.17159.42155.88156.57156.5778,692,419
19 Jan 2024153.03158.72150.15158.16158.1689,888,194
18 Jan 2024157.64163.77151.81153.01153.01105,190,466
17 Jan 2024157.38160.32155.72157.66157.66102,683,719
16 Jan 2024156.88159.97153.92157.42157.4295,139,309
15 Jan 2024154.11158.64153.30156.82156.82109,454,535
14 Jan 2024155.56159.74153.16154.16154.1680,484,737
13 Jan 2024151.80156.41148.64155.55155.5589,285,151
12 Jan 2024152.75161.87149.56151.80151.80130,227,726
11 Jan 2024149.07154.62148.48152.84152.84140,890,853
10 Jan 2024144.32151.43143.78149.02149.02113,385,741
09 Jan 2024148.17148.63142.91144.32144.32105,887,540
08 Jan 2024146.13154.00144.03148.18148.18132,272,184
07 Jan 2024152.73155.17145.56146.12146.1275,045,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...