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 |
---|---|---|---|---|---|---|
May 16, 2022 |
$162.47 |
$174.95 |
$160.09 |
$171.90 |
$187,168,026 77,236 XMR |
$2,969,250,283 |
May 15, 2022 |
$171.90 |
$172.63 |
$151.04 |
$153.45 |
$190,390,612 88,288 XMR |
$3,104,810,835 |
May 14, 2022 |
$153.45 |
$154.77 |
$136.02 |
$143.80 |
$156,797,909 79,111 XMR |
$2,781,731,697 |
May 13, 2022 |
$143.80 |
$155.04 |
$135.50 |
$137.80 |
$180,445,908 96,027 XMR |
$2,636,734,211 |
May 12, 2022 |
$137.80 |
$156.13 |
$117.32 |
$140.09 |
$317,760,867 158,106 XMR |
$2,451,738,068 |
May 11, 2022 |
$140.09 |
$171.69 |
$138.03 |
$162.72 |
$335,022,672 147,229 XMR |
$2,522,375,926 |
May 10, 2022 |
$162.72 |
$189.63 |
$151.46 |
$173.91 |
$295,512,133 153,008 XMR |
$2,933,545,244 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
May 10, 2022 |
$162.72 |
$173.91 |
$295,512,133 153,008 XMR |
$2,933,545,244 |
$151.46
$189.63
$162.72
|
May 11, 2022 |
$140.09 |
$162.72 |
$335,022,672 147,229 XMR |
$2,522,375,926 |
$138.03
$171.69
$140.09
|
May 12, 2022 |
$137.80 |
$140.09 |
$317,760,867 158,106 XMR |
$2,451,738,068 |
$117.32
$156.13
$137.80
|
May 13, 2022 |
$143.80 |
$137.80 |
$180,445,908 96,027 XMR |
$2,636,734,211 |
$135.50
$155.04
$143.80
|
May 14, 2022 |
$153.45 |
$143.80 |
$156,797,909 79,111 XMR |
$2,781,731,697 |
$136.02
$154.77
$153.45
|
May 15, 2022 |
$171.90 |
$153.45 |
$190,390,612 88,288 XMR |
$3,104,810,835 |
$151.04
$172.63
$171.90
|
May 16, 2022 |
$162.47 |
$171.90 |
$187,168,026 77,236 XMR |
$2,969,250,283 |
$160.09
$174.95
$162.47
|