Monero (XMR)

Monero (XMR) Historical Prices History

Monero

XMR
$ 67.39 -0.66 %
BTC Price
0.0078
24h Vol
$ 101.38 M
Market Cap
$ 1.18 B
Cur - Max Supply
17.46 M - 0
Date Open Close High Low
2020-02-16 00:00:00
Open $89.92 Close $89.05
$89.92 $89.05 $89.92 $89.05
2020-02-15 00:00:00
Open $95.02 Close $89.92
$95.02 $89.92 $96.78 $86.55
2020-02-14 00:00:00
Open $92.20 Close $94.93
$92.20 $94.93 $95.12 $91.00
2020-02-13 00:00:00
Open $94.91 Close $92.97
$94.91 $92.97 $95.57 $90.13
2020-02-12 00:00:00
Open $89.71 Close $95.00
$89.71 $95.00 $95.09 $89.71
2020-02-11 00:00:00
Open $84.62 Close $88.57
$84.62 $88.57 $88.97 $82.59
2020-02-10 00:00:00
Open $87.66 Close $84.32
$87.66 $84.32 $87.68 $83.32
2020-02-09 00:00:00
Open $80.68 Close $86.22
$80.68 $86.22 $86.96 $80.46
2020-02-08 00:00:00
Open $79.52 Close $80.75
$79.52 $80.75 $81.58 $77.08
2020-02-07 00:00:00
Open $78.09 Close $79.10
$78.09 $79.10 $80.58 $77.98
2020-02-06 00:00:00
Open $77.94 Close $77.63
$77.94 $77.63 $79.99 $76.59
2020-02-05 00:00:00
Open $75.31 Close $77.71
$75.31 $77.71 $79.22 $74.49
2020-02-04 00:00:00
Open $76.82 Close $75.08
$76.82 $75.08 $77.17 $73.81
2020-02-03 00:00:00
Open $74.90 Close $76.74
$74.90 $76.74 $78.13 $74.43
2020-02-02 00:00:00
Open $73.33 Close $75.50
$73.33 $75.50 $78.04 $71.13
2020-02-01 00:00:00
Open $72.03 Close $73.35
$72.03 $73.35 $73.91 $71.35
2020-01-31 00:00:00
Open $74.83 Close $72.53
$74.83 $72.53 $75.91 $69.38
2020-01-30 00:00:00
Open $69.81 Close $74.79
$69.81 $74.79 $74.81 $68.49
2020-01-29 00:00:00
Open $68.00 Close $70.11
$68.00 $70.11 $70.57 $67.69
2020-01-28 00:00:00
Open $65.67 Close $66.73
$65.67 $66.73 $67.40 $65.26
2020-01-27 00:00:00
Open $64.59 Close $65.70
$64.59 $65.70 $66.40 $63.81
2020-01-26 00:00:00
Open $62.13 Close $63.77
$62.13 $63.77 $65.74 $61.24
2020-01-25 00:00:00
Open $61.75 Close $62.09
$61.75 $62.09 $63.31 $59.99
2020-01-24 00:00:00
Open $62.61 Close $62.08
$62.61 $62.08 $64.57 $58.20
2020-01-23 00:00:00
Open $65.34 Close $62.69
$65.34 $62.69 $65.94 $61.11
2020-01-22 00:00:00
Open $66.12 Close $65.10
$66.12 $65.10 $67.80 $64.42
2020-01-21 00:00:00
Open $65.22 Close $66.23
$65.22 $66.23 $67.24 $64.45
2020-01-20 00:00:00
Open $65.21 Close $65.39
$65.21 $65.39 $66.83 $62.39
2020-01-19 00:00:00
Open $67.15 Close $64.32
$67.15 $64.32 $70.09 $62.83
2020-01-18 00:00:00
Open $68.70 Close $67.90
$68.70 $67.90 $70.86 $66.17
2020-01-17 00:00:00
Open $65.74 Close $69.39
$65.74 $69.39 $71.82 $64.04
2020-01-16 00:00:00
Open $68.24 Close $65.83
$68.24 $65.83 $68.69 $62.61
2020-01-15 00:00:00
Open $62.85 Close $68.38
$62.85 $68.38 $68.93 $61.81
2020-01-14 00:00:00
Open $58.26 Close $62.35
$58.26 $62.35 $62.90 $58.01
2020-01-13 00:00:00
Open $59.47 Close $58.42
$59.47 $58.42 $61.23 $57.02
2020-01-12 00:00:00
Open $58.26 Close $59.27
$58.26 $59.27 $60.82 $57.37
2020-01-11 00:00:00
Open $58.82 Close $59.20
$58.82 $59.20 $64.28 $58.29
2020-01-10 00:00:00
Open $58.83 Close $58.11
$58.83 $58.11 $59.72 $56.99
2020-01-09 00:00:00
Open $59.51 Close $58.57
$59.51 $58.57 $59.78 $56.87
2020-01-08 00:00:00
Open $58.58 Close $58.98
$58.58 $58.98 $60.22 $55.74
2020-01-07 00:00:00
Open $58.31 Close $58.92
$58.31 $58.92 $58.92 $58.31
2020-01-06 00:00:00
Open $53.65 Close $58.31
$53.65 $58.31 $58.61 $53.65
2020-01-05 00:00:00
Open $50.56 Close $53.58
$50.56 $53.58 $54.39 $50.56
2020-01-04 00:00:00
Open $50.97 Close $50.94
$50.97 $50.94 $52.04 $49.99
2020-01-03 00:00:00
Open $45.98 Close $51.70
$45.98 $51.70 $51.90 $45.93
2020-01-02 00:00:00
Open $47.78 Close $45.65
$47.78 $45.65 $47.94 $44.74
2020-01-01 00:00:00
Open $45.02 Close $46.47
$45.02 $46.47 $47.78 $44.74
2019-12-31 00:00:00
Open $46.56 Close $45.02
$46.56 $45.02 $47.88 $44.97
2019-12-30 00:00:00
Open $46.61 Close $45.83
$46.61 $45.83 $47.06 $45.31
2019-12-29 00:00:00
Open $45.46 Close $46.72
$45.46 $46.72 $47.34 $45.98
Monero News
Now use Monero in Bitsa Card; XMR addition to shore up user base

Now use Monero in Bitsa Card; XMR addition to shore up user base Users can now look forward to using Monero in Bitsa Card as the company has added support for the cryptocurrency. Bitsa, a crypto startup based in Monaco, is well known for its Bitsa Card. XMR, on the ...

New Italian Fintech Startup Bitsa Adds XMR Support to Its Prepaid Card

New Italian Fintech Startup Bitsa Adds XMR Support to Its Prepaid Card Monaco-based financial firm Bitsa has enabled users to top-up their crypto cards with major privacy-focused coin Monero

Monero (XMR) Accumulates Above 200-day MA; Trades at $79

Monero (XMR) Accumulates Above 200-day MA; Trades at $79 Monero, at the time of penning down, was seen accumulating around the trading price of $79.11 with immediate support from 200-day MA at $75 With steady support from 200-day MA, $74 to $75 is marked as ...

Monero XMR price: could we see $106 soon?

Monero XMR price: could we see $106 soon? Over the last month, Monero XMR price has increased from $67.09. It had been showing solid price performance up until the 15th of February which saw the projected dip from around $97.00 to about $87.3 ...

New Report Finds North Korean Mining of XMR Increased Tenfold in 2019, Online Activity 300%

New Report Finds North Korean Mining of XMR Increased Tenfold in 2019, Online Activity 300% A report published by cybersecurity organization Insikt Group claims internet use in North Korea has grown significantly in the past three years. The group cites a “300% increase in the volume o ...

Read the Disclaimer: All content provided herein our website, hyperlinked sites, associated applications, forums, blogs, social media accounts and other platforms (“Site”) is for your general information only, procured from third party sources. We make no warranties of any kind in relation to our content, including but not limited to accuracy and updatedness. No part of the content that we provide constitutes financial advice, legal advice or any other form of advice meant for your specific reliance for any purpose. Any use or reliance on our content is solely at your own risk and discretion. You should conduct your own research, review, analyse and verify our content before relying on them. Trading is a highly risky activity that can lead to major losses, please therefore consult your financial advisor before making any decision. No content on our Site is meant to be a solicitation or offer