Singapore markets close in 5 hours 4 minutes

Monero USD (XMR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
138.31-0.05 (-0.04%)
As of 3:55AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2021138.36139.93137.74138.31138.311,213,162,496
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
20 Nov 2020118.39123.06118.17120.94120.94982,683,690
19 Nov 2020123.64123.64117.15118.39118.39967,438,282
18 Nov 2020125.43126.28120.02123.64123.641,075,626,342
17 Nov 2020119.20125.51117.82125.43125.43727,842,488
16 Nov 2020114.62119.64113.55117.98117.98850,372,672
15 Nov 2020116.58117.75112.95114.62114.62716,438,616
14 Nov 2020114.11117.22113.33116.58116.58788,167,676
13 Nov 2020112.05114.85111.77114.11114.11936,557,125
12 Nov 2020113.37115.09110.27112.05112.051,095,901,980
11 Nov 2020115.33117.97113.23113.37113.37953,628,922
10 Nov 2020115.66117.88114.19115.33115.33886,282,458
09 Nov 2020120.33121.98114.14115.66115.66930,648,315
08 Nov 2020111.31120.96110.04120.33120.331,075,666,534
07 Nov 2020119.48125.62110.21111.31111.311,212,524,314
06 Nov 2020119.81123.87116.79119.48119.481,133,832,829
05 Nov 2020115.96120.19110.75119.81119.811,192,785,821
04 Nov 2020120.73121.51114.23115.96115.961,576,064,011
03 Nov 2020118.73121.37116.34120.73120.731,250,890,307
02 Nov 2020126.56128.04116.71118.73118.731,256,143,677
01 Nov 2020126.34127.05123.53126.56126.56945,308,161
31 Oct 2020122.95127.98121.28126.34126.341,139,362,516
30 Oct 2020124.28125.10117.99122.95122.951,308,805,667
29 Oct 2020126.35128.37121.57124.28124.281,214,131,984
28 Oct 2020133.73135.14123.43126.35126.351,178,567,842
27 Oct 2020132.02137.47131.24133.73133.73929,589,775
26 Oct 2020130.80138.80129.09132.02132.021,119,665,840
24 Oct 2020129.00133.71127.78130.80130.80945,179,739
23 Oct 2020127.30129.73125.12129.00129.00905,899,376
22 Oct 2020127.54127.56122.54127.30127.301,019,056,589
21 Oct 2020121.49129.17119.45127.07127.071,164,629,877
20 Oct 2020118.07126.01116.70121.75121.751,429,939,004
19 Oct 2020125.29126.42117.36117.95117.951,043,640,790
18 Oct 2020123.69128.86121.89125.40125.40738,334,532
17 Oct 2020119.94123.69119.89123.63123.63629,206,957
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...