Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2019-08-24 80.1100 USD 2,830.8501 XMR 82.2700 USD 78.6400 USD 82.2700 USD 80.6400 USD
2019-08-23 82.3100 USD 5,001.5194 XMR 82.1900 USD 81.2500 USD 83.8900 USD 82.2700 USD
2019-08-22 81.1000 USD 2,832.3473 XMR 80.9700 USD 78.6000 USD 83.3200 USD 82.0000 USD
2019-08-21 82.0600 USD 3,540.5814 XMR 85.9000 USD 79.0000 USD 86.4100 USD 80.6500 USD
2019-08-20 87.3200 USD 2,486.7213 XMR 89.9100 USD 84.4300 USD 90.9300 USD 85.9000 USD
2019-08-19 87.3900 USD 3,418.8378 XMR 88.0700 USD 84.5100 USD 90.4600 USD 89.9100 USD
2019-08-18 84.8000 USD 2,564.3566 XMR 81.8700 USD 81.8300 USD 88.2800 USD 88.0700 USD
2019-08-17 82.7800 USD 1,286.7294 XMR 82.2500 USD 80.8700 USD 83.7200 USD 81.8700 USD
2019-08-16 81.1300 USD 4,958.9505 XMR 82.6400 USD 77.6600 USD 83.2500 USD 82.2500 USD
2019-08-15 77.5800 USD 7,285.7589 XMR 78.3000 USD 73.8900 USD 83.1000 USD 82.6400 USD
2019-08-14 80.9200 USD 5,241.2161 XMR 85.3100 USD 78.0000 USD 85.4000 USD 78.3000 USD
2019-08-13 87.9500 USD 7,962.8253 XMR 91.1700 USD 78.0800 USD 91.6400 USD 85.3100 USD
2019-08-12 91.0300 USD 822.6023 XMR 92.3600 USD 90.0800 USD 92.3600 USD 91.1700 USD
2019-08-11 91.4400 USD 2,154.0867 XMR 90.4600 USD 89.6100 USD 92.4800 USD 92.3600 USD
2019-08-10 92.0800 USD 3,478.0865 XMR 93.3700 USD 89.8300 USD 94.8600 USD 90.4600 USD
2019-08-09 93.0500 USD 4,132.2793 XMR 95.7500 USD 91.1200 USD 95.8000 USD 93.3700 USD
2019-08-08 93.6700 USD 3,248.0674 XMR 97.4400 USD 91.1800 USD 97.7000 USD 95.7500 USD
2019-08-07 94.6300 USD 5,769.8491 XMR 89.6500 USD 89.1100 USD 97.6100 USD 97.4400 USD
2019-08-06 92.4800 USD 6,245.9233 XMR 93.5400 USD 88.0100 USD 96.8900 USD 89.6500 USD
2019-08-05 91.9600 USD 5,792.4707 XMR 88.3400 USD 88.1800 USD 95.1000 USD 93.5400 USD
2019-08-04 87.6500 USD 2,007.5026 XMR 88.0500 USD 85.7000 USD 88.9500 USD 88.3400 USD
2019-08-03 86.7800 USD 3,313.3346 XMR 84.1000 USD 84.0000 USD 88.3100 USD 88.0500 USD
2019-08-02 83.5500 USD 4,181.3820 XMR 82.3500 USD 81.3200 USD 85.6000 USD 84.1000 USD
2019-08-01 81.2500 USD 2,425.8740 XMR 80.7400 USD 79.7700 USD 82.9400 USD 82.3500 USD
2019-07-31 80.4900 USD 2,951.7865 XMR 78.3600 USD 78.1500 USD 82.8300 USD 80.7400 USD
2019-07-30 78.7900 USD 6,563.7131 XMR 78.2600 USD 77.9200 USD 80.9700 USD 78.3600 USD
2019-07-29 78.8200 USD 4,995.0077 XMR 80.3900 USD 77.7400 USD 81.5200 USD 78.2600 USD
2019-07-28 79.6400 USD 5,386.4391 XMR 78.6600 USD 77.0100 USD 83.4500 USD 80.3900 USD
2019-07-27 79.8500 USD 3,873.5192 XMR 80.5400 USD 77.0300 USD 83.1400 USD 78.6600 USD
2019-07-26 80.0000 USD 3,370.6972 XMR 81.1800 USD 78.9700 USD 81.3500 USD 80.5400 USD
2019-07-25 81.9900 USD 3,847.0438 XMR 80.1900 USD 80.1900 USD 83.5600 USD 81.1800 USD
2019-07-24 80.3600 USD 4,027.1452 XMR 81.1600 USD 78.7400 USD 82.1700 USD 80.1900 USD
2019-07-23 81.7800 USD 2,265.9342 XMR 83.1900 USD 80.1800 USD 83.9900 USD 81.1600 USD
2019-07-22 83.1500 USD 3,010.2525 XMR 83.5300 USD 81.3700 USD 85.3200 USD 83.1900 USD
2019-07-21 85.1100 USD 2,491.2675 XMR 85.4500 USD 83.2700 USD 87.9400 USD 83.5300 USD
2019-07-20 85.1900 USD 4,289.1189 XMR 82.2700 USD 81.4900 USD 88.1000 USD 85.4500 USD
2019-07-19 82.5500 USD 3,692.2465 XMR 85.0000 USD 80.5400 USD 85.0000 USD 82.2700 USD
2019-07-18 80.9300 USD 8,376.5570 XMR 76.7000 USD 75.2400 USD 85.6400 USD 85.0000 USD
2019-07-17 75.8600 USD 10,467.9990 XMR 74.4800 USD 72.0000 USD 80.6800 USD 76.7000 USD
2019-07-16 79.3000 USD 9,087.0663 XMR 90.1200 USD 73.6500 USD 90.1200 USD 74.4800 USD
2019-07-15 82.5000 USD 11,754.2669 XMR 88.4500 USD 76.3300 USD 90.3200 USD 90.1200 USD
2019-07-14 89.6200 USD 4,453.0411 XMR 93.7100 USD 85.9300 USD 94.7300 USD 88.4500 USD
2019-07-13 93.2200 USD 5,037.0093 XMR 97.8500 USD 89.0000 USD 98.3400 USD 93.2400 USD
2019-07-12 92.2100 USD 8,391.2390 XMR 88.8700 USD 86.2500 USD 98.4800 USD 97.8500 USD
2019-07-11 90.3300 USD 14,401.8602 XMR 94.9500 USD 82.8800 USD 94.9800 USD 88.8700 USD
2019-07-10 96.8300 USD 11,451.1191 XMR 99.5500 USD 92.3600 USD 102.0400 USD 94.9500 USD
2019-07-09 101.9900 USD 7,970.9150 XMR 101.9500 USD 97.7700 USD 104.7700 USD 99.5500 USD
2019-07-08 104.0500 USD 9,035.2525 XMR 107.4700 USD 100.8400 USD 107.6600 USD 101.9500 USD
2019-07-07 101.4400 USD 7,539.8167 XMR 94.2400 USD 93.1200 USD 107.4700 USD 107.4700 USD
2019-07-06 95.9500 USD 8,386.0285 XMR 89.5700 USD 89.5700 USD 99.3200 USD 94.2400 USD