Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2024-11-02 157.1400 USD 1,867.3292 XMR 156.3800 USD 153.9000 USD 159.9800 USD 155.3100 USD
2024-11-01 155.6600 USD 5,169.3118 XMR 155.6300 USD 151.5100 USD 159.7800 USD 156.0200 USD
2024-10-31 158.2300 USD 5,499.9231 XMR 161.8700 USD 154.8100 USD 162.0800 USD 156.1300 USD
2024-10-30 163.4800 USD 6,200.5272 XMR 162.2900 USD 161.0200 USD 165.0000 USD 161.9300 USD
2024-10-29 164.3100 USD 6,442.9377 XMR 163.2400 USD 162.6600 USD 166.0000 USD 163.3600 USD
2024-10-28 162.1100 USD 6,787.7842 XMR 163.0900 USD 159.9300 USD 164.2700 USD 163.3100 USD
2024-10-27 161.6000 USD 3,674.5505 XMR 160.1200 USD 159.8000 USD 163.9800 USD 163.7700 USD
2024-10-26 158.6200 USD 4,325.9853 XMR 157.4700 USD 156.6200 USD 160.4200 USD 159.4600 USD
2024-10-25 157.5100 USD 8,659.8319 XMR 157.3400 USD 154.9600 USD 159.6700 USD 158.8400 USD
2024-10-24 157.1000 USD 6,341.9612 XMR 156.5600 USD 154.5600 USD 158.9700 USD 156.8100 USD
2024-10-23 156.3500 USD 4,703.8899 XMR 157.0900 USD 154.7900 USD 158.1900 USD 155.1500 USD
2024-10-22 156.4400 USD 5,453.6709 XMR 155.2300 USD 154.4200 USD 158.4300 USD 156.0200 USD
2024-10-21 157.5500 USD 6,444.6221 XMR 163.4100 USD 153.1000 USD 163.5000 USD 155.0600 USD
2024-10-20 160.6700 USD 2,549.5700 XMR 160.7400 USD 159.2200 USD 162.3100 USD 161.5600 USD
2024-10-19 161.3300 USD 3,576.6640 XMR 160.0800 USD 158.9900 USD 163.0800 USD 160.4900 USD
2024-10-18 159.8600 USD 7,455.7057 XMR 157.9100 USD 157.0800 USD 162.7800 USD 159.5200 USD
2024-10-17 157.0000 USD 9,531.2427 XMR 155.9200 USD 153.9000 USD 159.4000 USD 156.3200 USD
2024-10-16 156.7300 USD 6,103.9213 XMR 153.3200 USD 152.7400 USD 160.2600 USD 158.2300 USD
2024-10-15 156.0700 USD 4,801.7777 XMR 156.5500 USD 153.4000 USD 158.1000 USD 153.6100 USD
2024-10-14 153.6300 USD 3,894.3530 XMR 148.5000 USD 148.4400 USD 156.1800 USD 154.8400 USD
2024-10-13 151.3200 USD 1,616.8198 XMR 150.5500 USD 150.3700 USD 152.4200 USD 151.3800 USD
2024-10-12 153.0300 USD 4,299.3018 XMR 152.0400 USD 151.5300 USD 154.5100 USD 151.9000 USD
2024-10-11 152.1100 USD 7,410.5975 XMR 152.9900 USD 149.7400 USD 155.0000 USD 151.8500 USD
2024-10-10 151.4200 USD 4,668.9600 XMR 147.4800 USD 147.0400 USD 153.9700 USD 149.2600 USD
2024-10-09 151.9000 USD 6,251.2217 XMR 149.2500 USD 146.7200 USD 154.7900 USD 146.7500 USD
2024-10-08 146.5400 USD 3,531.3533 XMR 144.4200 USD 144.1300 USD 149.1000 USD 148.8600 USD
2024-10-07 146.8200 USD 2,607.2691 XMR 147.8000 USD 144.0500 USD 148.6000 USD 146.0800 USD
2024-10-06 150.6000 USD 6,978.1311 XMR 153.1100 USD 147.1600 USD 155.0000 USD 147.4900 USD
2024-10-05 151.8300 USD 3,246.8119 XMR 148.8500 USD 148.8500 USD 155.0000 USD 151.6200 USD
2024-10-04 146.4600 USD 4,664.7598 XMR 144.3500 USD 143.1800 USD 150.8300 USD 149.0800 USD
2024-10-03 139.2100 USD 6,762.5356 XMR 136.7400 USD 135.3700 USD 142.7500 USD 142.0200 USD
2024-10-02 143.0300 USD 8,292.0391 XMR 144.7500 USD 138.1000 USD 149.7200 USD 139.2500 USD
2024-10-01 151.0900 USD 9,079.0523 XMR 154.2600 USD 145.5500 USD 154.9000 USD 145.5500 USD
2024-09-30 153.3900 USD 10,510.4555 XMR 152.9600 USD 149.8800 USD 156.6800 USD 154.4200 USD
2024-09-29 154.6700 USD 6,559.9962 XMR 158.7400 USD 152.0000 USD 158.7700 USD 153.5800 USD
2024-09-28 161.2400 USD 7,255.4474 XMR 164.0700 USD 157.5600 USD 165.5900 USD 158.0200 USD
2024-09-27 163.1900 USD 4,486.5400 XMR 164.4100 USD 161.5200 USD 164.5600 USD 162.9100 USD
2024-09-26 164.7900 USD 4,091.5071 XMR 165.5200 USD 163.0800 USD 166.5400 USD 164.5700 USD
2024-09-25 167.6900 USD 4,714.2115 XMR 169.3700 USD 165.5000 USD 169.7600 USD 165.5000 USD
2024-09-24 167.8700 USD 10,297.8154 XMR 171.7400 USD 165.1000 USD 171.8800 USD 169.3700 USD
2024-09-23 174.1300 USD 3,395.2290 XMR 176.7700 USD 171.7600 USD 177.1300 USD 171.8400 USD
2024-09-22 175.8900 USD 1,400.7362 XMR 177.0000 USD 174.8400 USD 177.2000 USD 176.4700 USD
2024-09-21 176.4700 USD 2,598.8958 XMR 175.4500 USD 173.8900 USD 178.6600 USD 176.1100 USD
2024-09-20 177.2500 USD 4,081.5534 XMR 175.4500 USD 175.1300 USD 178.7900 USD 176.6500 USD
2024-09-19 173.7700 USD 8,597.7641 XMR 171.4100 USD 169.2600 USD 178.1200 USD 174.8400 USD
2024-09-18 172.6700 USD 8,011.7470 XMR 172.5500 USD 170.1200 USD 175.0000 USD 171.4200 USD
2024-09-17 171.3200 USD 5,454.1579 XMR 170.6300 USD 168.7300 USD 172.9800 USD 172.3200 USD
2024-09-16 170.1000 USD 5,999.5046 XMR 170.3300 USD 167.7800 USD 171.9300 USD 170.9000 USD
2024-09-15 170.3500 USD 4,756.1595 XMR 169.7000 USD 169.2000 USD 171.8700 USD 171.1000 USD
2024-09-14 169.3600 USD 5,647.7834 XMR 170.2900 USD 167.8100 USD 171.3100 USD 169.6700 USD