Crypto exchange Bitfinex

Market Monero (XMR) / USD

Identifier on Bitfinex: tXMRUSD
Date Price Volume Open Low High Close
2022-08-06 162.8506 USD 1,877.2483 XMR 161.9100 USD 160.1700 USD 165.1900 USD 162.0900 USD
2022-08-05 159.8501 USD 2,504.5476 XMR 159.3700 USD 156.5100 USD 162.3500 USD 160.8500 USD
2022-08-04 159.3100 USD 4,451.4877 XMR 156.5900 USD 156.3000 USD 162.9600 USD 159.4400 USD
2022-08-03 159.5348 USD 4,108.3869 XMR 157.0700 USD 155.2300 USD 164.1500 USD 156.6200 USD
2022-08-02 157.5622 USD 1,872.1844 XMR 160.5000 USD 153.8700 USD 161.8200 USD 157.7600 USD
2022-08-01 155.5825 USD 2,352.7179 XMR 154.8200 USD 152.0600 USD 158.9700 USD 157.6700 USD
2022-07-31 156.9899 USD 2,265.4000 XMR 155.7500 USD 153.6800 USD 159.8900 USD 154.6800 USD
2022-07-30 160.3067 USD 2,417.7139 XMR 160.4100 USD 157.2300 USD 163.6900 USD 157.2300 USD
2022-07-29 162.3800 USD 4,440.3053 XMR 162.3200 USD 158.8900 USD 166.3900 USD 162.1300 USD
2022-07-28 164.9850 USD 5,142.7022 XMR 161.6200 USD 156.6200 USD 167.0000 USD 164.4400 USD
2022-07-27 156.4929 USD 9,947.2492 XMR 151.2400 USD 150.0200 USD 163.9200 USD 162.0700 USD
2022-07-26 142.9966 USD 8,195.1018 XMR 142.9800 USD 137.7900 USD 148.9500 USD 148.9500 USD
2022-07-25 146.6159 USD 3,670.1999 XMR 151.4600 USD 144.5000 USD 152.2600 USD 145.6900 USD
2022-07-24 150.0713 USD 2,067.2636 XMR 146.2600 USD 146.2600 USD 154.1200 USD 152.6900 USD
2022-07-23 146.3757 USD 4,945.3784 XMR 148.8000 USD 142.4700 USD 151.3100 USD 147.2400 USD
2022-07-22 151.0665 USD 7,897.0124 XMR 150.8100 USD 148.1300 USD 154.0900 USD 150.2200 USD
2022-07-21 149.8633 USD 10,478.3085 XMR 151.3600 USD 146.0600 USD 153.4700 USD 150.8500 USD
2022-07-20 148.9354 USD 8,526.8211 XMR 146.4700 USD 143.2000 USD 153.4700 USD 151.9000 USD
2022-07-19 146.5882 USD 11,213.1646 XMR 147.0300 USD 139.9900 USD 150.3800 USD 146.6700 USD
2022-07-18 144.0352 USD 5,576.8044 XMR 135.9100 USD 135.8400 USD 149.0100 USD 147.0500 USD
2022-07-17 138.3698 USD 2,792.5349 XMR 139.0500 USD 134.3600 USD 142.4600 USD 137.5900 USD
2022-07-16 139.1322 USD 7,462.3905 XMR 139.0200 USD 135.5400 USD 145.2300 USD 138.9500 USD
2022-07-15 136.5589 USD 3,575.0730 XMR 133.8800 USD 132.4700 USD 141.6700 USD 138.4200 USD
2022-07-14 133.0450 USD 3,659.4342 XMR 124.3300 USD 123.2100 USD 134.9900 USD 132.9500 USD
2022-07-13 123.2684 USD 2,987.4294 XMR 122.8700 USD 117.4900 USD 125.7800 USD 122.4800 USD
2022-07-12 126.0662 USD 4,617.2308 XMR 126.8300 USD 123.1200 USD 129.2300 USD 123.7800 USD
2022-07-11 126.1650 USD 10,382.5390 XMR 129.9000 USD 125.7100 USD 133.0800 USD 125.8000 USD
2022-07-10 129.1850 USD 4,261.0650 XMR 127.1500 USD 120.5500 USD 129.2900 USD 129.0300 USD
2022-07-09 126.8329 USD 3,007.8167 XMR 125.3300 USD 125.0200 USD 129.1100 USD 126.9700 USD
2022-07-08 129.9003 USD 2,020.6457 XMR 130.5700 USD 126.8200 USD 133.6200 USD 127.0200 USD
2022-07-07 128.6487 USD 2,905.7685 XMR 125.7200 USD 125.1400 USD 131.4400 USD 129.9500 USD
2022-07-06 124.2411 USD 2,662.9062 XMR 122.5900 USD 120.9400 USD 126.6900 USD 125.3800 USD
2022-07-05 122.4762 USD 3,185.5283 XMR 124.1900 USD 118.6400 USD 125.3900 USD 121.9200 USD
2022-07-04 120.2298 USD 2,572.9595 XMR 116.1400 USD 114.9000 USD 124.5700 USD 121.2100 USD
2022-07-03 115.6510 USD 2,020.9501 XMR 116.1000 USD 114.0200 USD 117.8300 USD 116.5100 USD
2022-07-02 116.9922 USD 5,531.2704 XMR 115.4700 USD 113.3700 USD 119.1900 USD 116.9200 USD
2022-07-01 114.1630 USD 4,380.1888 XMR 112.9000 USD 110.7900 USD 117.3900 USD 112.9500 USD
2022-06-30 112.1076 USD 6,109.4878 XMR 118.9800 USD 108.1300 USD 119.6300 USD 109.4100 USD
2022-06-29 119.9641 USD 8,193.8432 XMR 117.6900 USD 116.6800 USD 124.9000 USD 118.6300 USD
2022-06-28 119.4276 USD 3,257.2100 XMR 120.7100 USD 116.0200 USD 123.2200 USD 117.3700 USD
2022-06-27 124.8220 USD 5,387.2859 XMR 125.4500 USD 119.8000 USD 130.6300 USD 122.0900 USD
2022-06-26 130.1043 USD 4,766.6601 XMR 127.5400 USD 125.8200 USD 134.2200 USD 127.6500 USD
2022-06-25 124.6320 USD 2,171.3821 XMR 126.5800 USD 120.8500 USD 128.1600 USD 127.4400 USD
2022-06-24 125.9083 USD 2,450.7669 XMR 122.5900 USD 122.3300 USD 128.7600 USD 126.3700 USD
2022-06-23 117.4408 USD 2,549.3970 XMR 110.8700 USD 110.6100 USD 121.2000 USD 119.6700 USD
2022-06-22 114.4374 USD 3,688.5780 XMR 118.2300 USD 111.2600 USD 118.3200 USD 112.8700 USD
2022-06-21 121.0967 USD 9,856.2173 XMR 117.2900 USD 115.7000 USD 125.0000 USD 120.4700 USD
2022-06-20 113.8150 USD 4,304.2907 XMR 114.1200 USD 108.5000 USD 116.7400 USD 114.8300 USD
2022-06-19 107.8041 USD 10,135.6565 XMR 104.2400 USD 100.0600 USD 115.0300 USD 114.2900 USD
2022-06-18 104.2000 USD 12,702.4837 XMR 114.1200 USD 96.7700 USD 115.3400 USD 104.5600 USD