Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2024-08-30 164.8900 USD 7,383.6956 XMR 161.7500 USD 160.5800 USD 168.3800 USD 168.1000 USD
2024-08-29 159.3200 USD 10,736.2807 XMR 157.9900 USD 155.2900 USD 166.5800 USD 160.0900 USD
2024-08-28 156.7500 USD 7,767.5862 XMR 155.6000 USD 153.3000 USD 160.1200 USD 159.0400 USD
2024-08-27 162.2200 USD 6,507.2603 XMR 166.4100 USD 156.4500 USD 168.3100 USD 157.5400 USD
2024-08-26 165.0500 USD 11,083.9948 XMR 166.3700 USD 161.1000 USD 167.9700 USD 165.5200 USD
2024-08-25 168.3800 USD 16,000.0653 XMR 169.3900 USD 164.9800 USD 171.7600 USD 165.8800 USD
2024-08-24 172.5900 USD 11,176.1261 XMR 173.4000 USD 168.4900 USD 176.1800 USD 169.1400 USD
2024-08-23 168.5600 USD 10,252.8955 XMR 168.7900 USD 163.0400 USD 172.0000 USD 170.8100 USD
2024-08-22 163.5100 USD 7,377.6323 XMR 161.3800 USD 159.8600 USD 169.5200 USD 168.8600 USD
2024-08-21 159.5000 USD 8,067.4711 XMR 159.6000 USD 157.0500 USD 162.4500 USD 160.4300 USD
2024-08-20 158.1000 USD 10,939.7333 XMR 155.1300 USD 153.9100 USD 162.5300 USD 158.7500 USD
2024-08-19 153.5500 USD 10,359.9953 XMR 151.4900 USD 150.0100 USD 157.2200 USD 154.5200 USD
2024-08-18 151.0300 USD 4,359.9102 XMR 150.3700 USD 149.7700 USD 152.1100 USD 151.6700 USD
2024-08-17 149.5200 USD 2,608.1547 XMR 148.8100 USD 148.5900 USD 150.2500 USD 149.7900 USD
2024-08-16 149.6900 USD 4,866.0562 XMR 149.5800 USD 147.9200 USD 151.7800 USD 149.4200 USD
2024-08-15 150.2600 USD 5,901.5534 XMR 151.2200 USD 147.5400 USD 153.5900 USD 148.1900 USD
2024-08-14 151.0500 USD 9,772.8355 XMR 147.6200 USD 147.5300 USD 164.9900 USD 151.1600 USD
2024-08-13 149.7500 USD 5,286.8157 XMR 150.6000 USD 147.1000 USD 151.4200 USD 147.1000 USD
2024-08-12 149.6700 USD 6,021.1668 XMR 149.2700 USD 147.7800 USD 151.8600 USD 150.4900 USD
2024-08-11 150.2000 USD 3,579.2213 XMR 150.7600 USD 148.4400 USD 151.9700 USD 149.7500 USD
2024-08-10 150.1500 USD 2,847.9353 XMR 152.9800 USD 146.8100 USD 153.2900 USD 148.1400 USD
2024-08-09 155.6300 USD 6,272.4499 XMR 158.3000 USD 152.4000 USD 159.0200 USD 152.8600 USD
2024-08-08 153.0400 USD 6,930.7582 XMR 146.1000 USD 145.8100 USD 159.1400 USD 158.8800 USD
2024-08-07 147.9200 USD 8,758.0003 XMR 147.8700 USD 141.4700 USD 153.1800 USD 146.0300 USD
2024-08-06 149.0400 USD 5,793.7889 XMR 145.7800 USD 145.7800 USD 151.7700 USD 147.6100 USD
2024-08-05 144.2200 USD 29,001.3932 XMR 150.2000 USD 136.0800 USD 154.5300 USD 147.3000 USD
2024-08-04 150.5200 USD 6,933.1707 XMR 149.3600 USD 144.5300 USD 154.0000 USD 150.0900 USD
2024-08-03 157.5700 USD 7,569.2313 XMR 158.0000 USD 149.3600 USD 161.0000 USD 149.6100 USD
2024-08-02 162.4800 USD 15,979.2425 XMR 156.6200 USD 155.2000 USD 168.2200 USD 159.2400 USD
2024-08-01 154.8100 USD 7,369.1992 XMR 157.5600 USD 149.9900 USD 158.4800 USD 155.5500 USD
2024-07-31 159.1400 USD 5,862.4919 XMR 157.7400 USD 155.7500 USD 161.4900 USD 157.5600 USD
2024-07-30 159.1200 USD 15,811.0664 XMR 161.1400 USD 155.7400 USD 164.6000 USD 157.7200 USD
2024-07-29 163.6700 USD 4,933.2006 XMR 164.6800 USD 160.9200 USD 165.5800 USD 161.6400 USD
2024-07-28 162.6000 USD 3,780.1011 XMR 162.1600 USD 159.9000 USD 165.0000 USD 163.2900 USD
2024-07-27 163.3900 USD 3,995.8178 XMR 161.3000 USD 160.7000 USD 165.6800 USD 162.8700 USD
2024-07-26 167.2500 USD 16,408.0450 XMR 163.0000 USD 160.9300 USD 176.9900 USD 161.5300 USD
2024-07-25 156.4600 USD 6,959.4191 XMR 160.2100 USD 152.1300 USD 161.1500 USD 161.0800 USD
2024-07-24 162.5100 USD 5,813.6640 XMR 160.9500 USD 159.6300 USD 164.1700 USD 161.2800 USD
2024-07-23 160.1100 USD 6,023.6155 XMR 160.6800 USD 157.8600 USD 161.8900 USD 159.7200 USD
2024-07-22 162.2900 USD 10,894.4614 XMR 164.8000 USD 159.7700 USD 165.8700 USD 162.0900 USD
2024-07-21 163.5900 USD 3,615.0380 XMR 163.4400 USD 162.0000 USD 165.0800 USD 164.2100 USD
2024-07-20 163.5500 USD 3,731.9652 XMR 161.4900 USD 161.2400 USD 166.0000 USD 163.6000 USD
2024-07-19 160.3800 USD 4,819.3702 XMR 161.2000 USD 157.6800 USD 163.2500 USD 161.4400 USD
2024-07-18 161.0600 USD 3,747.8371 XMR 160.3100 USD 159.9900 USD 162.1300 USD 161.3700 USD
2024-07-17 160.7700 USD 6,491.7651 XMR 162.2400 USD 158.7500 USD 164.2500 USD 160.1400 USD
2024-07-16 160.4400 USD 11,063.1222 XMR 158.9100 USD 157.1600 USD 163.6700 USD 162.5300 USD
2024-07-15 159.3400 USD 9,338.3302 XMR 159.9600 USD 157.3300 USD 162.3300 USD 159.1100 USD
2024-07-14 156.9400 USD 3,368.0736 XMR 157.2800 USD 155.2700 USD 159.4300 USD 158.9500 USD
2024-07-13 160.5300 USD 3,427.6896 XMR 159.7400 USD 157.2500 USD 162.8000 USD 157.2500 USD
2024-07-12 158.8900 USD 4,055.9340 XMR 158.5400 USD 157.0300 USD 160.2600 USD 159.6300 USD