Monero Historical Data

XMR Page 47
Download
Date Close Price change Market cap Trading volume
Mar 31, 2020 $ 47.82
+2.67%
$ 766.98 million $ 130.35 million
Mar 30, 2020 $ 46.65
+5.78%
$ 748.19 million $ 126.87 million
Mar 29, 2020 $ 44.13
-6.34%
$ 707.9 million $ 109.42 million
Mar 28, 2020 $ 47.13
-1.44%
$ 755.92 million $ 135.12 million
Mar 27, 2020 $ 47.84
-4.55%
$ 767.34 million $ 145.09 million
Mar 26, 2020 $ 50.14
+6.33%
$ 804.18 million $ 180.24 million
Mar 25, 2020 $ 47.14
-0.37%
$ 756.05 million $ 150.89 million
Mar 24, 2020 $ 47.34
+6.51%
$ 759.3 million $ 163.6 million
Mar 23, 2020 $ 44.45
+16.00%
$ 713.01 million $ 141.37 million
Mar 22, 2020 $ 38.39
-6.76%
$ 615.71 million $ 107.34 million
Mar 21, 2020 $ 41.14
+2.07%
$ 659.94 million $ 117.66 million
Mar 20, 2020 $ 40.15
-1.59%
$ 644 million $ 133.84 million
Mar 19, 2020 $ 40.82
+11.95%
$ 654.75 million $ 132.36 million
Mar 18, 2020 $ 36.35
+1.69%
$ 583.01 million $ 114.06 million
Mar 17, 2020 $ 35.96
+5.67%
$ 576.79 million $ 107.61 million
Mar 16, 2020 $ 33.94
-10.66%
$ 544.42 million $ 134.21 million
Mar 15, 2020 $ 38.09
+5.55%
$ 610.88 million $ 104.57 million
Mar 14, 2020 $ 36.19
-2.02%
$ 580.52 million $ 102.81 million
Mar 13, 2020 $ 36.68
+14.82%
$ 588.33 million $ 200.18 million
Mar 12, 2020 $ 32.26
-40.56%
$ 517.45 million $ 153.01 million
Mar 11, 2020 $ 54.27
-1.23%
$ 870.46 million $ 110.55 million
Mar 10, 2020 $ 54.95
-1.10%
$ 881.32 million $ 114.53 million
Mar 9, 2020 $ 55.46
-2.03%
$ 889.59 million $ 182.82 million
Mar 8, 2020 $ 56.67
-13.48%
$ 908.91 million $ 144.63 million
Mar 7, 2020 $ 65.47
-5.18%
$ 1.05 billion $ 145.31 million
Mar 6, 2020 $ 69.07
+0.80%
$ 1.11 billion $ 175.6 million
Mar 5, 2020 $ 68.46
+3.95%
$ 1.1 billion $ 134.76 million
Mar 4, 2020 $ 65.88
-0.11%
$ 1.06 billion $ 138.6 million
Mar 3, 2020 $ 65.99
-4.11%
$ 1.06 billion $ 140.3 million
Mar 2, 2020 $ 68.77
+6.22%
$ 1.1 billion $ 150.49 million
Mar 1, 2020 $ 64.74
-2.22%
$ 1.04 billion $ 139.1 million
Feb 29, 2020 $ 66.32
-3.10%
$ 1.06 billion $ 139.26 million
Feb 28, 2020 $ 68.5
-2.12%
$ 1.1 billion $ 149.76 million
Feb 27, 2020 $ 69.62
-1.75%
$ 1.12 billion $ 171.27 million
Feb 26, 2020 $ 70.9
-7.57%
$ 1.14 billion $ 188.73 million
Feb 25, 2020 $ 76.89
-3.09%
$ 1.23 billion $ 198.64 million
Feb 24, 2020 $ 79.39
-6.79%
$ 1.27 billion $ 193.68 million
Feb 23, 2020 $ 85.12
+7.48%
$ 1.37 billion $ 181.86 million
Feb 22, 2020 $ 79.16
-1.46%
$ 1.27 billion $ 180.36 million
Feb 21, 2020 $ 80.32
+4.99%
$ 1.29 billion $ 183.81 million
Feb 20, 2020 $ 76.52
-2.05%
$ 1.23 billion $ 200.83 million
Feb 19, 2020 $ 78.14
-9.35%
$ 1.25 billion $ 158.37 million
Feb 18, 2020 $ 86.18
+4.41%
$ 1.38 billion $ 214.41 million
Feb 17, 2020 $ 82.57
-6.65%
$ 1.32 billion $ 292.61 million
Feb 16, 2020 $ 88.6
-0.33%
$ 1.42 billion $ 277.39 million
Feb 15, 2020 $ 88.87
-6.40%
$ 1.43 billion $ 188.71 million
Feb 14, 2020 $ 94.94
+2.44%
$ 1.52 billion $ 186.42 million
Feb 13, 2020 $ 92.72
-2.75%
$ 1.49 billion $ 235.14 million
Feb 12, 2020 $ 95.34
-0.81%
$ 1.53 billion $ 276.45 million
Feb 11, 2020 $ 96.1
+13.27%
$ 1.54 billion $ 273.83 million