Singapore markets closed

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
201.75-15.79 (-7.26%)
As of 4:55AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Feb 2021208.48210.48199.95201.75201.75656,647,424
27 Feb 2021204.16222.83204.16209.31209.31680,010,896
26 Feb 2021197.73217.35194.12204.10204.10750,516,133
25 Feb 2021205.74218.28197.55197.55197.55628,245,394
24 Feb 2021219.58224.98198.77205.75205.75861,035,404
23 Feb 2021224.99225.02171.29219.53219.531,161,680,698
22 Feb 2021247.64247.76194.11225.03225.03999,802,849
21 Feb 2021255.95260.24244.24247.65247.65858,148,416
20 Feb 2021283.53288.24246.76256.04256.04991,879,040
19 Feb 2021262.18283.68254.20283.48283.48992,126,854
18 Feb 2021271.05275.49252.60262.19262.19897,054,224
17 Feb 2021221.26273.03221.26271.00271.002,434,163,823
16 Feb 2021227.42232.46211.43221.28221.281,907,158,941
15 Feb 2021230.63233.78203.37227.51227.512,055,578,928
14 Feb 2021240.41242.52223.93230.70230.701,882,616,238
13 Feb 2021201.38254.20200.07240.56240.562,507,166,376
12 Feb 2021190.34215.00190.34201.41201.411,922,969,024
11 Feb 2021175.70191.16171.15190.38190.381,371,489,332
10 Feb 2021169.63182.14166.11175.72175.721,353,006,269
09 Feb 2021162.77172.18159.38169.63169.631,266,909,007
08 Feb 2021150.72163.33147.62162.75162.75933,249,680
07 Feb 2021152.58156.22147.77150.74150.74804,302,298
06 Feb 2021155.27158.19152.36152.59152.59852,533,093
05 Feb 2021148.58155.31147.79155.28155.281,021,414,058
04 Feb 2021154.97155.51147.99148.59148.59990,560,200
03 Feb 2021151.54155.31151.27154.97154.971,008,948,639
02 Feb 2021143.71152.08142.41151.55151.551,143,502,712
01 Feb 2021138.05146.21135.78143.74143.74988,331,548
31 Jan 2021139.47140.59132.61138.06138.06975,323,838
30 Jan 2021140.45142.10136.46139.47139.471,034,542,155
29 Jan 2021138.14150.01132.67140.47140.47875,293,617
28 Jan 2021126.01130.73124.12130.09130.091,379,376,617
27 Jan 2021138.11138.11125.43126.02126.02936,623,910
26 Jan 2021137.19140.57133.80138.11138.11984,356,371
25 Jan 2021137.47144.83136.99137.20137.20981,919,977
24 Jan 2021138.20142.24134.20137.47137.471,287,049,711
23 Jan 2021135.67141.08133.90138.21138.211,212,584,945
22 Jan 2021130.19140.04122.95135.70135.701,457,964,054
21 Jan 2021153.03153.03128.98130.19130.191,459,459,068
20 Jan 2021157.50160.79146.36153.03153.031,186,398,868
19 Jan 2021156.99165.26152.82157.54157.541,413,206,282
18 Jan 2021159.58160.89150.87156.96156.961,245,369,745
17 Jan 2021155.93164.06150.57159.58159.581,232,527,498
16 Jan 2021157.38161.99153.56155.94155.941,055,855,028
15 Jan 2021163.13167.53148.73157.38157.381,453,280,078
14 Jan 2021171.76171.76160.97163.11163.111,882,208,443
13 Jan 2021157.79172.82152.76171.80171.801,454,995,575
12 Jan 2021158.47173.46154.97157.78157.781,801,964,025
11 Jan 2021185.14185.14143.45158.58158.582,721,315,081
10 Jan 2021147.57189.28147.57185.14185.142,265,991,619
09 Jan 2021142.53148.93139.31147.57147.571,324,637,229
08 Jan 2021143.08150.19136.05142.53142.531,385,625,368
07 Jan 2021142.34152.84139.96143.10143.101,621,898,149
06 Jan 2021136.83142.43132.89142.32142.321,127,011,232
05 Jan 2021133.61139.58129.68136.83136.831,316,221,597
04 Jan 2021138.13143.89129.69133.60133.601,098,283,687
03 Jan 2021143.15144.73132.16138.06138.061,234,835,529
02 Jan 2021136.05145.18129.24143.12143.121,794,461,266
01 Jan 2021156.57169.14131.39136.05136.051,946,205,729
31 Dec 2020159.37161.27155.77156.57156.571,095,354,071
30 Dec 2020161.38163.92157.68159.37159.371,358,681,218
29 Dec 2020166.49167.03155.01161.39161.391,308,264,776
28 Dec 2020157.27168.11156.76166.49166.491,460,056,395
27 Dec 2020167.96170.61156.57157.26157.261,265,534,848
26 Dec 2020159.27167.95159.24167.94167.941,298,457,222
25 Dec 2020156.76160.95152.76159.27159.271,140,842,321
24 Dec 2020150.92158.40146.91156.76156.761,214,238,106
23 Dec 2020156.18168.79148.90150.90150.901,651,914,827
22 Dec 2020146.25157.49143.91156.17156.171,085,861,192
21 Dec 2020152.50153.44143.19146.27146.27871,086,463
20 Dec 2020155.01156.72151.44152.50152.501,179,117,992
19 Dec 2020154.81158.16153.99155.02155.021,058,413,017
18 Dec 2020160.21160.25153.28154.82154.821,198,875,248
17 Dec 2020158.71163.15155.02160.22160.221,520,827,020
16 Dec 2020150.99158.85147.75158.70158.701,165,978,079
15 Dec 2020152.68155.51150.86151.00151.00835,723,672
14 Dec 2020151.91157.38151.16152.68152.68924,928,957
13 Dec 2020146.73152.19143.91151.91151.91812,781,072
12 Dec 2020141.55149.45141.54146.72146.72872,906,517
11 Dec 2020133.90141.62129.95141.56141.56621,798,045
10 Dec 2020132.62135.00129.68133.90133.90542,981,597
09 Dec 2020135.71135.87127.58132.63132.63913,661,145
08 Dec 2020138.92143.04133.19135.71135.71840,892,038
07 Dec 2020134.65143.74134.23138.92138.921,034,799,193
06 Dec 2020133.36134.80128.48134.65134.65912,728,956
05 Dec 2020127.01133.50124.70133.36133.36780,583,419
04 Dec 2020133.04135.70126.93127.02127.02938,138,557
03 Dec 2020127.91133.79126.59133.02133.02886,562,181
02 Dec 2020125.93129.13124.75127.90127.90952,136,003
01 Dec 2020129.77132.28121.89125.93125.93867,323,873
30 Nov 2020123.99129.74121.84129.71129.71960,312,531
29 Nov 2020122.01125.88119.47123.99123.99990,558,821
28 Nov 2020117.32124.59114.54122.00122.00888,532,373
27 Nov 2020119.38122.15112.11117.31117.311,120,096,045
26 Nov 2020129.13132.32109.00119.35119.351,692,582,467
25 Nov 2020135.19138.44125.91129.15129.151,543,326,329
24 Nov 2020129.90142.08127.53135.20135.201,676,850,361
23 Nov 2020123.33131.02122.47129.89129.891,179,302,984
22 Nov 2020128.07129.51119.83123.33123.331,419,490,754
21 Nov 2020120.94129.46119.80128.07128.071,190,447,304
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...