Identifier on Bitfinex: tXMRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
271.9710 USD |
2,820.7866 XMR |
268.4400 USD |
262.7700 USD |
279.1400 USD |
272.2300 USD |
| 2022-04-22 |
274.5018 USD |
9,657.9633 XMR |
278.7000 USD |
261.4900 USD |
289.8400 USD |
267.2500 USD |
| 2022-04-21 |
276.4461 USD |
14,745.0927 XMR |
267.0400 USD |
266.4100 USD |
289.7000 USD |
283.0500 USD |
| 2022-04-20 |
261.4623 USD |
8,865.1718 XMR |
254.0900 USD |
252.1100 USD |
271.8400 USD |
267.5100 USD |
| 2022-04-19 |
259.6198 USD |
6,043.1703 XMR |
266.7500 USD |
250.4300 USD |
268.7900 USD |
254.8300 USD |
| 2022-04-18 |
252.1559 USD |
11,442.2009 XMR |
241.3900 USD |
233.7900 USD |
271.6300 USD |
263.6700 USD |
| 2022-04-17 |
239.6150 USD |
2,328.5020 XMR |
236.4500 USD |
235.1200 USD |
240.0500 USD |
239.6900 USD |
| 2022-04-16 |
233.9668 USD |
2,292.0937 XMR |
239.7700 USD |
228.3000 USD |
239.7700 USD |
235.9500 USD |
| 2022-04-15 |
235.6105 USD |
3,349.9148 XMR |
229.2200 USD |
228.0800 USD |
240.1900 USD |
239.2800 USD |
| 2022-04-14 |
231.2036 USD |
5,229.2931 XMR |
237.2000 USD |
224.0200 USD |
240.5400 USD |
228.9200 USD |
| 2022-04-13 |
232.8450 USD |
6,055.5937 XMR |
232.5000 USD |
227.7200 USD |
239.1800 USD |
233.3900 USD |
| 2022-04-12 |
240.6856 USD |
16,008.5167 XMR |
226.2000 USD |
224.8100 USD |
250.7100 USD |
236.6200 USD |
| 2022-04-11 |
225.3329 USD |
15,886.2063 XMR |
235.8200 USD |
215.2300 USD |
244.0200 USD |
219.7200 USD |
| 2022-04-10 |
235.7274 USD |
18,084.9905 XMR |
240.1800 USD |
228.9700 USD |
245.0100 USD |
238.3000 USD |
| 2022-04-09 |
234.5449 USD |
15,464.8194 XMR |
217.1400 USD |
216.2700 USD |
245.0000 USD |
238.5200 USD |
| 2022-04-08 |
216.2000 USD |
5,989.7948 XMR |
226.2300 USD |
215.0200 USD |
227.4300 USD |
216.3300 USD |
| 2022-04-07 |
220.4714 USD |
7,188.5761 XMR |
212.9600 USD |
212.8200 USD |
226.7700 USD |
226.0500 USD |
| 2022-04-06 |
217.7186 USD |
6,636.8191 XMR |
222.2700 USD |
211.4700 USD |
224.5500 USD |
217.2900 USD |
| 2022-04-05 |
222.1500 USD |
6,903.4812 XMR |
222.1400 USD |
217.9100 USD |
228.5500 USD |
222.3100 USD |
| 2022-04-04 |
217.5219 USD |
3,271.1226 XMR |
217.3900 USD |
211.3500 USD |
224.1300 USD |
222.5900 USD |
| 2022-04-03 |
214.2867 USD |
1,849.5680 XMR |
212.5200 USD |
209.3500 USD |
218.8800 USD |
216.9200 USD |
| 2022-04-02 |
219.8487 USD |
4,244.4287 XMR |
218.1600 USD |
213.3800 USD |
223.1600 USD |
215.4800 USD |
| 2022-04-01 |
218.1550 USD |
2,873.4746 XMR |
212.9600 USD |
208.8600 USD |
222.0000 USD |
218.4900 USD |
| 2022-03-31 |
216.7727 USD |
2,627.3162 XMR |
221.4900 USD |
211.3700 USD |
223.3000 USD |
211.7600 USD |
| 2022-03-30 |
220.2046 USD |
1,702.8446 XMR |
221.7200 USD |
215.8500 USD |
223.4100 USD |
220.9300 USD |
| 2022-03-29 |
221.7725 USD |
3,862.5615 XMR |
214.3800 USD |
214.3800 USD |
225.8100 USD |
218.0400 USD |
| 2022-03-28 |
218.3993 USD |
2,876.5295 XMR |
215.7100 USD |
212.7100 USD |
221.4600 USD |
218.8800 USD |
| 2022-03-27 |
209.8665 USD |
2,416.0580 XMR |
206.8000 USD |
205.2500 USD |
215.8400 USD |
214.5900 USD |
| 2022-03-26 |
206.5510 USD |
4,171.6513 XMR |
199.6400 USD |
199.6300 USD |
209.9200 USD |
207.2100 USD |
| 2022-03-25 |
201.7629 USD |
2,134.7869 XMR |
204.2500 USD |
199.0200 USD |
204.8300 USD |
199.8200 USD |
| 2022-03-24 |
203.4450 USD |
2,122.9471 XMR |
197.1600 USD |
193.7800 USD |
204.0700 USD |
203.5000 USD |
| 2022-03-23 |
193.9596 USD |
909.8596 XMR |
194.0500 USD |
190.9600 USD |
197.4300 USD |
197.4300 USD |
| 2022-03-22 |
195.5263 USD |
1,768.6603 XMR |
191.1100 USD |
189.5500 USD |
197.8700 USD |
194.6600 USD |
| 2022-03-21 |
190.8409 USD |
9,138.7085 XMR |
194.2300 USD |
188.1200 USD |
195.4700 USD |
192.0200 USD |
| 2022-03-20 |
198.8126 USD |
4,100.5684 XMR |
197.7500 USD |
194.7500 USD |
204.8800 USD |
195.1100 USD |
| 2022-03-19 |
197.3850 USD |
5,221.2896 XMR |
194.9300 USD |
191.1000 USD |
202.1800 USD |
197.2100 USD |
| 2022-03-18 |
191.8061 USD |
2,772.1374 XMR |
187.8300 USD |
186.2000 USD |
196.6200 USD |
196.6200 USD |
| 2022-03-17 |
188.9535 USD |
2,232.5343 XMR |
189.6700 USD |
185.5300 USD |
191.8900 USD |
188.0100 USD |
| 2022-03-16 |
187.5750 USD |
10,883.1691 XMR |
183.3000 USD |
182.6600 USD |
193.9100 USD |
186.9700 USD |
| 2022-03-15 |
185.4838 USD |
4,346.1855 XMR |
186.2100 USD |
177.1600 USD |
191.2300 USD |
183.0500 USD |
| 2022-03-14 |
181.0999 USD |
3,458.6597 XMR |
175.3200 USD |
174.0000 USD |
184.8500 USD |
183.3500 USD |
| 2022-03-13 |
182.9774 USD |
10,012.3120 XMR |
185.1800 USD |
174.8700 USD |
194.4900 USD |
175.9500 USD |
| 2022-03-12 |
177.8953 USD |
7,542.7542 XMR |
170.3400 USD |
169.4900 USD |
186.6200 USD |
184.3700 USD |
| 2022-03-11 |
172.1489 USD |
5,736.0272 XMR |
178.4100 USD |
167.0300 USD |
178.4100 USD |
170.7300 USD |
| 2022-03-10 |
171.0300 USD |
5,208.7214 XMR |
188.6900 USD |
165.1500 USD |
192.3800 USD |
179.1600 USD |
| 2022-03-09 |
197.4121 USD |
10,308.5482 XMR |
203.0000 USD |
185.7200 USD |
208.2300 USD |
188.1200 USD |
| 2022-03-08 |
166.5958 USD |
3,862.0307 XMR |
158.0400 USD |
157.1900 USD |
173.8000 USD |
169.6300 USD |
| 2022-03-07 |
158.6771 USD |
2,222.6962 XMR |
159.1700 USD |
153.7000 USD |
162.7500 USD |
157.7600 USD |
| 2022-03-06 |
167.5321 USD |
3,010.6879 XMR |
166.5100 USD |
160.0100 USD |
173.4100 USD |
161.2700 USD |
| 2022-03-05 |
157.8743 USD |
2,796.4193 XMR |
160.1100 USD |
155.7100 USD |
163.0500 USD |
163.0100 USD |