Monero (XMR) price
- XMR - USD (United States Dollar)
- XMR - EUR (Euro)
- XMR - GBP (British Pound Sterling)
- XMR - RUB (Russian Ruble)
Date | Close | High | Low | Open | Volume (24H) | Market Cap |
---|---|---|---|---|---|---|
Mar 01, 2021 |
$245.49 |
$246.62 |
$210.64 |
$231.76 |
$653,429,178 112,908 XMR |
$4,072,492,428 |
Feb 28, 2021 |
$231.76 |
$241.42 |
$208.15 |
$225.09 |
$822,944,531 129,829 XMR |
$3,753,497,247 |
Feb 27, 2021 |
$225.09 |
$237.75 |
$211.35 |
$219.08 |
$676,402,697 113,190 XMR |
$3,727,947,345 |
Feb 26, 2021 |
$219.08 |
$231.14 |
$198.05 |
$212.68 |
$757,025,598 113,490 XMR |
$3,632,119,544 |
Feb 25, 2021 |
$212.68 |
$231.11 |
$178.85 |
$216.01 |
$637,145,122 115,113 XMR |
$3,628,672,416 |
Feb 24, 2021 |
$216.01 |
$232.24 |
$178.85 |
$225.50 |
$860,528,990 171,923 XMR |
$3,707,854,911 |
Feb 23, 2021 |
$225.50 |
$232.36 |
$178.85 |
$232.31 |
$1,153,440,973 229,058 XMR |
$3,913,691,465 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Feb 23, 2021 |
$225.50 |
$232.31 |
$1,153,440,973 229,058 XMR |
$3,913,691,465 |
$178.85
$232.36
$225.50
|
Feb 24, 2021 |
$216.01 |
$225.50 |
$860,528,990 171,923 XMR |
$3,707,854,911 |
$178.85
$232.24
$216.01
|
Feb 25, 2021 |
$212.68 |
$216.01 |
$637,145,122 115,113 XMR |
$3,628,672,416 |
$178.85
$231.11
$212.68
|
Feb 26, 2021 |
$219.08 |
$212.68 |
$757,025,598 113,490 XMR |
$3,632,119,544 |
$198.05
$231.14
$219.08
|
Feb 27, 2021 |
$225.09 |
$219.08 |
$676,402,697 113,190 XMR |
$3,727,947,345 |
$211.35
$237.75
$225.09
|
Feb 28, 2021 |
$231.76 |
$225.09 |
$822,944,531 129,829 XMR |
$3,753,497,247 |
$208.15
$241.42
$231.76
|
Mar 01, 2021 |
$245.49 |
$231.76 |
$653,429,178 112,908 XMR |
$4,072,492,428 |
$210.64
$246.62
$245.49
|