Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2017-03-06 15.1300 USD 9,052.7577 XMR 15.0300 USD 13.5100 USD 16.0000 USD 15.4000 USD
2017-03-05 14.7700 USD 4,108.7792 XMR 13.4600 USD 13.4600 USD 15.4600 USD 15.0300 USD
2017-03-04 13.6800 USD 1,113.0249 XMR 13.9000 USD 13.4000 USD 14.2200 USD 13.4000 USD
2017-03-03 13.7500 USD 3,574.2939 XMR 13.1600 USD 12.8300 USD 14.5000 USD 13.8300 USD
2017-03-02 12.5900 USD 5,643.5803 XMR 12.3000 USD 12.1500 USD 13.4900 USD 13.1900 USD
2017-03-01 12.5100 USD 6,665.7689 XMR 12.3100 USD 12.1900 USD 12.9600 USD 12.3000 USD
2017-02-28 11.8100 USD 8,752.7259 XMR 11.9100 USD 11.6100 USD 12.2700 USD 12.2700 USD
2017-02-27 11.9600 USD 348.9484 XMR 12.1200 USD 11.9100 USD 12.2200 USD 11.9500 USD
2017-02-26 11.9000 USD 9,073.5920 XMR 11.9000 USD 11.7700 USD 12.0900 USD 11.8100 USD
2017-02-25 11.9600 USD 2,029.3955 XMR 12.1200 USD 11.7500 USD 12.2200 USD 11.9000 USD
2017-02-24 12.1500 USD 5,494.8511 XMR 12.8800 USD 11.7400 USD 13.3000 USD 12.1000 USD
2017-02-23 12.9400 USD 1,186.6305 XMR 12.8900 USD 12.6900 USD 13.1100 USD 13.0400 USD
2017-02-22 12.5100 USD 1,323.3386 XMR 12.2700 USD 12.1500 USD 12.9400 USD 12.9400 USD
2017-02-21 12.2200 USD 2,268.6008 XMR 12.2100 USD 11.9800 USD 12.5000 USD 12.5000 USD
2017-02-20 12.2700 USD 4,331.6198 XMR 13.2000 USD 11.6100 USD 13.2000 USD 12.2100 USD
2017-02-19 13.3600 USD 92.2311 XMR 13.2300 USD 13.2200 USD 13.4200 USD 13.2200 USD
2017-02-18 13.5300 USD 527.3551 XMR 13.4700 USD 13.2200 USD 13.5900 USD 13.5900 USD
2017-02-17 13.3900 USD 500.8683 XMR 13.3400 USD 13.1500 USD 13.5900 USD 13.3000 USD
2017-02-16 13.0600 USD 2,452.8201 XMR 13.5900 USD 12.8600 USD 13.7800 USD 12.9900 USD
2017-02-15 13.3700 USD 4,469.3661 XMR 13.0000 USD 12.8600 USD 13.8000 USD 13.8000 USD
2017-02-14 12.6900 USD 2,476.3709 XMR 12.2000 USD 12.1700 USD 13.1500 USD 13.0100 USD
2017-02-13 12.3000 USD 116.9140 XMR 12.4400 USD 12.2300 USD 12.4400 USD 12.3900 USD
2017-02-12 12.4400 USD 292.6478 XMR 12.1500 USD 12.1500 USD 12.4900 USD 12.4000 USD
2017-02-11 12.3500 USD 293.6123 XMR 12.2200 USD 12.2200 USD 12.4900 USD 12.4700 USD
2017-02-10 12.1500 USD 906.1067 XMR 12.0900 USD 11.9000 USD 12.3600 USD 12.2200 USD
2017-02-09 12.2500 USD 2,455.2829 XMR 12.6500 USD 11.7400 USD 12.8400 USD 12.0500 USD
2017-02-08 12.6000 USD 954.7772 XMR 12.6100 USD 12.3500 USD 12.8600 USD 12.6300 USD
2017-02-07 12.8000 USD 1,140.1658 XMR 12.8300 USD 12.5000 USD 13.1200 USD 12.5900 USD
2017-02-06 12.6000 USD 442.9544 XMR 12.6000 USD 12.4800 USD 12.8000 USD 12.8000 USD
2017-02-05 12.7500 USD 298.1556 XMR 12.7400 USD 12.6000 USD 12.9100 USD 12.6000 USD
2017-02-04 12.7400 USD 730.4116 XMR 12.5800 USD 12.3700 USD 13.1200 USD 12.7500 USD
2017-02-03 12.6600 USD 1,891.1476 XMR 13.2400 USD 12.0700 USD 13.2400 USD 12.9100 USD
2017-02-02 13.2400 USD 649.4399 XMR 13.0300 USD 13.0300 USD 13.4200 USD 13.2500 USD
2017-02-01 13.0900 USD 1,522.1950 XMR 13.1800 USD 12.9000 USD 13.3700 USD 13.0000 USD
2017-01-31 12.9900 USD 318.3838 XMR 12.9200 USD 12.7200 USD 13.2500 USD 13.0000 USD
2017-01-30 12.7900 USD 283.6466 XMR 12.7900 USD 12.5100 USD 12.9200 USD 12.9200 USD
2017-01-29 12.8800 USD 162.6291 XMR 12.8300 USD 12.4100 USD 12.9200 USD 12.9200 USD
2017-01-28 12.6400 USD 761.6464 XMR 12.2900 USD 12.2500 USD 13.0400 USD 12.9700 USD
2017-01-27 11.8500 USD 554.4801 XMR 12.0000 USD 11.6000 USD 12.2900 USD 12.2900 USD
2017-01-26 12.2100 USD 3,045.6721 XMR 11.8500 USD 11.5700 USD 12.4000 USD 12.1300 USD
2017-01-25 11.8400 USD 422.4713 XMR 11.5300 USD 11.5300 USD 12.0400 USD 11.9200 USD
2017-01-24 11.8400 USD 1,558.5439 XMR 12.0400 USD 11.7000 USD 12.2900 USD 11.7000 USD
2017-01-23 12.2900 USD 1,610.2913 XMR 12.2100 USD 12.0300 USD 12.4800 USD 12.0400 USD
2017-01-22 12.1000 USD 638.1586 XMR 12.1400 USD 12.0000 USD 12.2900 USD 12.0100 USD
2017-01-21 12.0600 USD 679.7323 XMR 12.0000 USD 11.7500 USD 12.2200 USD 12.1400 USD
2017-01-20 12.1800 USD 491.8013 XMR 12.2500 USD 11.7600 USD 12.4900 USD 11.8400 USD
2017-01-19 12.1600 USD 878.1165 XMR 11.8400 USD 11.8400 USD 12.4900 USD 12.1900 USD
2017-01-18 12.2200 USD 2,856.9077 XMR 12.5400 USD 11.1600 USD 13.5000 USD 12.2500 USD
2017-01-17 11.7900 USD 1,178.7684 XMR 10.9400 USD 10.6800 USD 12.4900 USD 12.3500 USD
2017-01-16 10.8400 USD 1,144.1196 XMR 10.9400 USD 10.2500 USD 11.2000 USD 10.6600 USD