Monero Monero (XMR)

Add to Watchlist
Market Cap: $ 936 719 351
Coin
Mineable
XMR/USD $ 53.41
XMR/BTC 0.007533 BTC
  • 1 hour -1.35%
  • 1 day -0.89%
  • 1 week -1.24%
Date Open High Low Close Volume
09.12.2019 $ 53.70 $ 54.38 $ 53.01 $ 53.56 $ 12 936.02
08.12.2019 $ 54.25 $ 54.82 $ 53.47 $ 53.68 $ 9 476.90
07.12.2019 $ 54.11 $ 55.01 $ 53.33 $ 54.38 $ 17 566.45
06.12.2019 $ 53.74 $ 55.50 $ 52.82 $ 54.03 $ 16 663.86
05.12.2019 $ 52.66 $ 54.20 $ 51.98 $ 53.78 $ 23 280.38
04.12.2019 $ 53.28 $ 57.30 $ 51.65 $ 52.61 $ 22 890.00
03.12.2019 $ 53.91 $ 55.52 $ 53.23 $ 53.35 $ 14 796.41
02.12.2019 $ 53.48 $ 54.58 $ 52.25 $ 53.88 $ 10 035.66
01.12.2019 $ 54.77 $ 54.77 $ 52.30 $ 53.38 $ 7 997.29
30.11.2019 $ 55.72 $ 56.05 $ 53.58 $ 54.86 $ 6 023.87
29.11.2019 $ 53.78 $ 56.12 $ 53.70 $ 55.77 $ 12 237.32
28.11.2019 $ 55.73 $ 58.89 $ 53.57 $ 53.81 $ 23 536.42
27.11.2019 $ 51.15 $ 57.18 $ 49.85 $ 55.79 $ 24 311.28
26.11.2019 $ 49.87 $ 52.11 $ 49.53 $ 51.18 $ 22 287.23
25.11.2019 $ 47.44 $ 52.50 $ 45.44 $ 49.87 $ 23 385.09
24.11.2019 $ 51.56 $ 51.86 $ 47.16 $ 47.44 $ 20 341.18
23.11.2019 $ 50.95 $ 51.99 $ 49.85 $ 51.49 $ 35 917.71
22.11.2019 $ 54.11 $ 54.92 $ 47.50 $ 51.06 $ 39 327.10
21.11.2019 $ 57.87 $ 58.64 $ 53.06 $ 54.06 $ 20 357.34
20.11.2019 $ 58.49 $ 59.21 $ 57.61 $ 57.90 $ 17 751.90
19.11.2019 $ 58.41 $ 59.73 $ 57.75 $ 58.47 $ 15 918.14
18.11.2019 $ 61.66 $ 61.94 $ 57.73 $ 58.49 $ 19 895.56
17.11.2019 $ 61.38 $ 63.11 $ 61.34 $ 61.67 $ 23 416.72
16.11.2019 $ 61.84 $ 62.88 $ 61.05 $ 61.43 $ 12 674.22
15.11.2019 $ 65.02 $ 65.79 $ 61.81 $ 61.82 $ 15 388.74
14.11.2019 $ 65.33 $ 65.55 $ 63.72 $ 65.01 $ 13 654.14
13.11.2019 $ 62.28 $ 65.48 $ 61.79 $ 65.25 $ 9 534.63
12.11.2019 $ 61.71 $ 66.00 $ 61.46 $ 62.26 $ 23 844.09
11.11.2019 $ 63.84 $ 63.93 $ 60.86 $ 61.72 $ 13 283.03
10.11.2019 $ 61.91 $ 64.67 $ 61.65 $ 63.78 $ 10 661.29