Monero XMR

$167.26
Market Cap $ 2.687 Bn
24h Volume $ 48.786 MM
Chg. 24h: -4.71%
Algo. score 4.5/5  (#2)
Show Quick Stats

Monero price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $170.98 $177.41 $160.88 $167.54 $5,845,029
Wed, May 23rd 2018 $175.13 $179.55 $165.94 $170.98 $10,007,781
Tue, May 22nd 2018 $198.45 $198.75 $175.13 $175.13 $10,171,323
Mon, May 21st 2018 $203.50 $204.32 $194.54 $198.38 $4,102,963
Sun, May 20th 2018 $197.44 $205.62 $196.15 $203.50 $5,419,667
Sat, May 19th 2018 $203.61 $203.92 $196.48 $197.44 $4,274,930
Fri, May 18th 2018 $190.98 $212.77 $186.30 $203.61 $13,030,274
Thu, May 17th 2018 $198.65 $203.39 $190.90 $190.98 $6,311,363
Wed, May 16th 2018 $202.75 $203.47 $192.37 $198.83 $7,005,418
Tue, May 15th 2018 $212.95 $218.42 $201.07 $202.81 $10,354,559
Mon, May 14th 2018 $207.61 $217.72 $196.32 $212.92 $12,033,019
Sun, May 13th 2018 $201.27 $212.71 $201.27 $207.61 $7,983,879
Sat, May 12th 2018 $197.08 $205.47 $190.93 $201.27 $9,876,849
Fri, May 11th 2018 $216.96 $217.07 $196.37 $197.08 $15,214,395
Thu, May 10th 2018 $226.91 $233.59 $216.62 $216.96 $9,176,879
Wed, May 9th 2018 $222.93 $233.33 $215.63 $226.91 $9,432,240
Tue, May 8th 2018 $233.05 $234.98 $219.68 $222.93 $7,679,139
Mon, May 7th 2018 $235.58 $236.15 $221.47 $233.05 $10,900,417
Sun, May 6th 2018 $241.34 $243.12 $231.76 $235.58 $9,778,524
Sat, May 5th 2018 $241.98 $247.45 $239.71 $241.34 $11,383,036
Fri, May 4th 2018 $246.22 $249.34 $237.46 $241.97 $13,370,989
Thu, May 3rd 2018 $249.84 $258.05 $242.20 $246.22 $21,266,849
Wed, May 2nd 2018 $239.45 $253.33 $238.22 $249.84 $12,831,632
Tue, May 1st 2018 $241.45 $241.89 $228.53 $239.45 $10,771,075
Mon, April 30th 2018 $255.96 $259.46 $237.59 $241.68 $16,340,309
Sun, April 29th 2018 $261.53 $264.05 $242.52 $256.00 $13,746,410
Sat, April 28th 2018 $251.22 $265.05 $250.09 $261.55 $12,099,794
Fri, April 27th 2018 $267.93 $268.14 $250.46 $251.22 $13,054,127
Thu, April 26th 2018 $256.50 $276.27 $248.60 $267.93 $16,464,167
Wed, April 25th 2018 $293.11 $293.11 $247.50 $256.50 $28,000,636
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1