Monero Historical Data

XMR Page 47
Download
Date Close Price change Market cap Trading volume
Dec 27, 2019 $ 45.28
-0.12%
$ 726.27 million $ 106.69 million
Dec 26, 2019 $ 45.33
-1.99%
$ 727.05 million $ 102.61 million
Dec 25, 2019 $ 46.19
-0.06%
$ 740.96 million $ 98.37 million
Dec 24, 2019 $ 46.23
-2.61%
$ 741.49 million $ 111.51 million
Dec 23, 2019 $ 47.47
-0.07%
$ 761.38 million $ 116.4 million
Dec 22, 2019 $ 47.48
+3.71%
$ 761.58 million $ 124.79 million
Dec 21, 2019 $ 45.79
-3.57%
$ 734.49 million $ 105.32 million
Dec 20, 2019 $ 47.49
-1.04%
$ 761.69 million $ 102.16 million
Dec 19, 2019 $ 48
-0.75%
$ 769.94 million $ 125 million
Dec 18, 2019 $ 48.37
+6.55%
$ 775.83 million $ 115.06 million
Dec 17, 2019 $ 45.46
-8.29%
$ 729.19 million $ 98.99 million
Dec 16, 2019 $ 49.57
-2.73%
$ 795.15 million $ 95.14 million
Dec 15, 2019 $ 50.97
-1.14%
$ 817.51 million $ 34.58 million
Dec 14, 2019 $ 51.56
-2.05%
$ 826.97 million $ 35.27 million
Dec 13, 2019 $ 52.63
-1.08%
$ 844.23 million $ 49.01 million
Dec 12, 2019 $ 53.21
-0.01%
$ 853.44 million $ 60.14 million
Dec 11, 2019 $ 53.11
+0.00%
$ 851.81 million $ 62.75 million
Dec 10, 2019 $ 53.11
-2.33%
$ 851.85 million $ 77.97 million
Dec 9, 2019 $ 54.33
+1.30%
$ 871.46 million $ 53.97 million
Dec 8, 2019 $ 53.63
-1.06%
$ 860.27 million $ 47.25 million
Dec 7, 2019 $ 54.21
-0.15%
$ 869.46 million $ 67.08 million
Dec 6, 2019 $ 54.3
+0.30%
$ 870.91 million $ 63.76 million
Dec 5, 2019 $ 54.27
+1.69%
$ 870.45 million $ 63.51 million
Dec 4, 2019 $ 53.77
-0.46%
$ 862.49 million $ 80.15 million
Dec 3, 2019 $ 54.03
-0.59%
$ 866.61 million $ 80.48 million
Dec 2, 2019 $ 54.35
+1.23%
$ 871.83 million $ 34.74 million
Dec 1, 2019 $ 53.71
-2.37%
$ 861.5 million $ 41.8 million
Nov 30, 2019 $ 55.01
-1.30%
$ 882.31 million $ 44.09 million
Nov 29, 2019 $ 55.77
+2.36%
$ 894.49 million $ 71.23 million
Nov 28, 2019 $ 54.48
-3.05%
$ 873.86 million $ 76.99 million
Nov 27, 2019 $ 56.31
+9.26%
$ 903.13 million $ 95.65 million
Nov 26, 2019 $ 51.55
-1.93%
$ 826.81 million $ 82.64 million
Nov 25, 2019 $ 52.43
+8.73%
$ 840.91 million $ 118.84 million
Nov 24, 2019 $ 48.21
-7.16%
$ 773.26 million $ 72.46 million
Nov 23, 2019 $ 51.93
-0.29%
$ 833 million $ 81.09 million
Nov 22, 2019 $ 51.92
-5.36%
$ 832.76 million $ 110.85 million
Nov 21, 2019 $ 54.85
-5.70%
$ 879.86 million $ 86.33 million
Nov 20, 2019 $ 58.18
-1.59%
$ 933.24 million $ 91.46 million
Nov 19, 2019 $ 59.09
-0.13%
$ 947.74 million $ 102.35 million
Nov 18, 2019 $ 59.17
-4.67%
$ 949.03 million $ 149.6 million
Nov 17, 2019 $ 62.07
+0.69%
$ 995.58 million $ 122.39 million
Nov 16, 2019 $ 61.75
-3.56%
$ 990.5 million $ 94.27 million
Nov 15, 2019 $ 64.03
-1.90%
$ 1.03 billion $ 116.3 million
Nov 14, 2019 $ 65.27
-0.25%
$ 1.05 billion $ 130.72 million
Nov 13, 2019 $ 65.41
+4.15%
$ 1.05 billion $ 124.69 million
Nov 12, 2019 $ 62.8
+1.31%
$ 1.01 billion $ 118.1 million
Nov 11, 2019 $ 61.98
-3.32%
$ 994.08 million $ 133.98 million
Nov 10, 2019 $ 64.19
+3.09%
$ 1.03 billion $ 105.53 million
Nov 9, 2019 $ 62.27
+1.81%
$ 998.74 million $ 59.17 million
Nov 8, 2019 $ 61.15
-3.53%
$ 980.9 million $ 104.77 million