Monero Historical Data

XMR Page 47
Download
Date Close Price change Market cap Trading volume
Apr 21, 2020 $ 55.12
+0.75%
$ 884.19 million $ 100.75 million
Apr 20, 2020 $ 54.73
-4.15%
$ 877.94 million $ 111.39 million
Apr 19, 2020 $ 57.11
-1.36%
$ 916.06 million $ 105.68 million
Apr 18, 2020 $ 57.9
+3.05%
$ 928.69 million $ 112.13 million
Apr 17, 2020 $ 56.18
-1.15%
$ 901.15 million $ 108.31 million
Apr 16, 2020 $ 56.81
+6.85%
$ 911.15 million $ 130.4 million
Apr 15, 2020 $ 53.16
-1.34%
$ 852.61 million $ 126.36 million
Apr 14, 2020 $ 53.88
+1.85%
$ 864.19 million $ 116.82 million
Apr 13, 2020 $ 52.91
-1.89%
$ 848.61 million $ 125.33 million
Apr 12, 2020 $ 53.99
+0.74%
$ 865.97 million $ 119.12 million
Apr 11, 2020 $ 53.59
-0.11%
$ 859.55 million $ 98.17 million
Apr 10, 2020 $ 53.62
-8.17%
$ 860.12 million $ 112.23 million
Apr 9, 2020 $ 58.4
+1.26%
$ 936.76 million $ 98.8 million
Apr 8, 2020 $ 57.69
+3.01%
$ 925.35 million $ 109.28 million
Apr 7, 2020 $ 56
-4.87%
$ 898.3 million $ 137.07 million
Apr 6, 2020 $ 58.8
+10.20%
$ 943.21 million $ 162.2 million
Apr 5, 2020 $ 53.39
-1.46%
$ 856.43 million $ 136.86 million
Apr 4, 2020 $ 54.19
+2.28%
$ 869.13 million $ 158.77 million
Apr 3, 2020 $ 52.97
+4.16%
$ 849.61 million $ 150.15 million
Apr 2, 2020 $ 50.87
+4.58%
$ 815.93 million $ 124.23 million
Apr 1, 2020 $ 48.66
+1.96%
$ 780.44 million $ 120.02 million
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