Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2023-11-18 160.6600 USD 2,516.2774 XMR 162.8700 USD 159.0200 USD 162.9000 USD 160.6600 USD
2023-11-17 162.9000 USD 5,387.9019 XMR 160.9200 USD 160.4400 USD 166.9700 USD 161.7400 USD
2023-11-16 160.5700 USD 4,376.3396 XMR 161.1000 USD 157.1900 USD 163.0000 USD 159.4700 USD
2023-11-15 164.4300 USD 4,346.4790 XMR 163.2600 USD 162.0700 USD 166.7000 USD 165.0000 USD
2023-11-14 162.9400 USD 5,144.7234 XMR 163.0000 USD 159.1300 USD 166.4400 USD 163.7100 USD
2023-11-13 168.6200 USD 2,033.0965 XMR 171.3100 USD 163.3600 USD 172.9900 USD 164.0900 USD
2023-11-12 169.0500 USD 1,441.3496 XMR 169.1600 USD 166.5900 USD 171.7800 USD 170.8600 USD
2023-11-11 170.0300 USD 6,055.6743 XMR 170.9900 USD 168.0300 USD 172.2800 USD 168.7400 USD
2023-11-10 171.1400 USD 3,642.8608 XMR 170.1900 USD 166.9000 USD 173.8000 USD 172.0100 USD
2023-11-09 167.7500 USD 12,099.3681 XMR 167.5100 USD 157.5500 USD 171.2100 USD 169.9900 USD
2023-11-08 166.3700 USD 2,486.8145 XMR 166.3100 USD 164.5100 USD 167.7000 USD 166.6500 USD
2023-11-07 165.2200 USD 5,022.7951 XMR 165.4000 USD 161.6900 USD 168.2100 USD 165.4700 USD
2023-11-06 166.2600 USD 4,021.1265 XMR 169.4000 USD 164.7300 USD 169.7000 USD 165.0900 USD
2023-11-05 169.1900 USD 1,907.8110 XMR 168.4900 USD 167.5700 USD 170.9900 USD 169.6500 USD
2023-11-04 168.9200 USD 2,491.9769 XMR 170.9200 USD 165.4300 USD 171.8500 USD 168.5700 USD
2023-11-03 171.0900 USD 2,721.4001 XMR 171.0900 USD 168.6400 USD 173.2300 USD 170.2500 USD
2023-11-02 170.3200 USD 5,573.0241 XMR 171.5500 USD 167.9100 USD 172.5700 USD 171.0300 USD
2023-11-01 170.8000 USD 5,013.9459 XMR 172.3900 USD 169.2400 USD 172.9100 USD 171.3800 USD
2023-10-31 171.6400 USD 4,365.1402 XMR 172.9000 USD 168.7400 USD 173.9300 USD 171.8900 USD
2023-10-30 170.6200 USD 8,699.2402 XMR 174.1000 USD 164.6700 USD 175.0000 USD 172.4500 USD
2023-10-29 165.5700 USD 8,371.2444 XMR 162.0800 USD 157.9800 USD 172.2300 USD 171.7200 USD
2023-10-28 161.5600 USD 4,283.2961 XMR 160.8100 USD 159.6800 USD 162.6800 USD 162.0200 USD
2023-10-27 159.5800 USD 7,098.0285 XMR 159.6800 USD 156.8400 USD 161.0200 USD 160.6400 USD
2023-10-26 159.3600 USD 5,179.9125 XMR 160.1300 USD 156.3500 USD 162.2900 USD 159.5500 USD
2023-10-25 157.9000 USD 3,362.6148 XMR 157.9400 USD 154.6800 USD 160.1000 USD 158.9800 USD
2023-10-24 159.4700 USD 5,538.2567 XMR 161.1200 USD 155.4700 USD 163.5500 USD 158.0100 USD
2023-10-23 159.0000 USD 4,380.6066 XMR 159.0900 USD 156.7300 USD 162.0000 USD 160.5100 USD
2023-10-22 158.1200 USD 3,320.0139 XMR 157.9300 USD 156.4600 USD 159.9200 USD 157.2900 USD
2023-10-21 156.1900 USD 2,879.2942 XMR 154.8600 USD 154.1500 USD 157.9000 USD 157.9000 USD
2023-10-20 154.8000 USD 4,033.9672 XMR 152.5500 USD 151.9000 USD 157.0000 USD 155.0100 USD
2023-10-19 150.4000 USD 2,568.9457 XMR 149.7600 USD 146.7300 USD 152.3900 USD 152.3100 USD
2023-10-18 150.7400 USD 3,138.5653 XMR 150.7800 USD 150.0000 USD 152.5400 USD 150.0200 USD
2023-10-17 151.1800 USD 5,365.6936 XMR 152.5200 USD 149.4500 USD 152.5200 USD 150.2900 USD
2023-10-16 152.4200 USD 6,167.9433 XMR 152.5700 USD 151.1000 USD 154.7000 USD 152.7900 USD
2023-10-15 152.5400 USD 2,210.7886 XMR 152.9900 USD 152.0700 USD 153.4200 USD 152.8500 USD
2023-10-14 153.1000 USD 2,096.3919 XMR 153.6800 USD 151.7700 USD 154.4100 USD 152.5500 USD
2023-10-13 152.2900 USD 2,564.5688 XMR 152.5300 USD 151.0100 USD 154.3900 USD 153.4700 USD
2023-10-12 152.9400 USD 5,949.7228 XMR 153.9900 USD 151.0300 USD 154.3900 USD 151.8800 USD
2023-10-11 152.0600 USD 5,252.1140 XMR 152.3100 USD 151.0200 USD 153.4900 USD 152.9800 USD
2023-10-10 153.0300 USD 1,698.8171 XMR 153.7500 USD 152.0500 USD 154.5000 USD 152.6300 USD
2023-10-09 154.1200 USD 2,981.2375 XMR 156.3400 USD 151.8500 USD 156.4100 USD 154.0000 USD
2023-10-08 154.6200 USD 3,834.4400 XMR 155.4500 USD 152.9200 USD 156.6300 USD 156.3000 USD
2023-10-07 152.1100 USD 3,058.4559 XMR 152.0200 USD 150.6200 USD 155.4800 USD 155.1000 USD
2023-10-06 150.0200 USD 4,182.0665 XMR 149.6800 USD 148.2100 USD 152.6500 USD 152.0700 USD
2023-10-05 150.2200 USD 4,090.4349 XMR 150.4900 USD 148.5000 USD 151.4900 USD 150.6500 USD
2023-10-04 148.6200 USD 3,808.7883 XMR 147.2300 USD 145.8600 USD 150.8600 USD 150.7600 USD
2023-10-03 146.4100 USD 1,845.8415 XMR 146.1800 USD 145.0100 USD 147.7400 USD 147.5700 USD
2023-10-02 148.1700 USD 2,695.7251 XMR 149.3100 USD 145.5300 USD 149.9600 USD 145.6000 USD
2023-10-01 147.9400 USD 21,883.4716 XMR 146.6000 USD 145.5100 USD 149.9100 USD 149.0400 USD
2023-09-30 146.1300 USD 2,388.5644 XMR 146.7100 USD 145.2000 USD 147.4500 USD 147.3100 USD