Crypto exchange Bitfinex

Market Monero (XMR) / USD

Identifier on Bitfinex: tXMRUSD
Price
Date Price Volume Open Low High Close
2020-03-23 41.3635 USD 29,335.2756 XMR 38.2020 USD 37.5760 USD 44.6190 USD 44.5250 USD
2020-03-22 39.6420 USD 5,678.6143 XMR 41.0780 USD 37.7680 USD 42.6950 USD 38.2060 USD
2020-03-21 40.6990 USD 6,048.5516 XMR 40.2730 USD 38.5360 USD 42.8010 USD 41.1250 USD
2020-03-20 40.7785 USD 14,685.1750 XMR 41.1430 USD 36.3910 USD 45.4220 USD 40.4140 USD
2020-03-19 39.1520 USD 20,921.9785 XMR 37.3270 USD 36.2830 USD 43.0410 USD 40.9770 USD
2020-03-18 36.9090 USD 7,238.9740 XMR 36.5850 USD 34.2480 USD 37.5960 USD 37.2330 USD
2020-03-17 35.4705 USD 10,445.4843 XMR 34.4030 USD 33.9510 USD 37.6070 USD 36.5380 USD
2020-03-16 36.2215 USD 36,839.8024 XMR 38.1370 USD 29.1640 USD 38.8600 USD 34.3060 USD
2020-03-15 37.2675 USD 7,660.1090 XMR 36.3980 USD 35.9670 USD 41.7350 USD 38.1370 USD
2020-03-14 36.8015 USD 14,579.3672 XMR 37.1320 USD 35.7490 USD 40.3660 USD 36.4710 USD
2020-03-13 34.8590 USD 62,206.6848 XMR 32.5550 USD 26.1020 USD 40.5850 USD 37.1630 USD
2020-03-12 43.4910 USD 92,593.8955 XMR 54.6430 USD 31.2100 USD 54.6830 USD 32.3390 USD
2020-03-11 54.7440 USD 3,276.3102 XMR 55.1260 USD 51.2630 USD 55.7550 USD 54.3620 USD
2020-03-10 55.4885 USD 3,279.4059 XMR 55.9990 USD 53.8160 USD 57.1380 USD 54.9780 USD
2020-03-09 56.3080 USD 10,233.7995 XMR 56.7420 USD 52.7250 USD 57.9300 USD 55.8740 USD
2020-03-08 61.2885 USD 16,276.9687 XMR 65.9080 USD 56.3480 USD 65.9080 USD 56.6690 USD
2020-03-07 67.6300 USD 4,732.1159 XMR 69.4500 USD 65.4860 USD 69.9670 USD 65.8100 USD
2020-03-06 68.9775 USD 3,525.8536 XMR 68.6420 USD 67.7400 USD 69.9410 USD 69.3130 USD
2020-03-05 67.3170 USD 4,596.8705 XMR 66.1000 USD 66.1000 USD 70.6090 USD 68.5340 USD
2020-03-04 65.9960 USD 2,872.6405 XMR 66.1900 USD 65.1100 USD 68.1850 USD 65.8020 USD
2020-03-03 67.5335 USD 1,857.9708 XMR 68.8780 USD 65.3060 USD 69.1300 USD 66.1890 USD
2020-03-02 66.7550 USD 2,138.6214 XMR 64.5720 USD 64.4900 USD 69.4610 USD 68.9380 USD
2020-03-01 65.5495 USD 3,906.2251 XMR 66.1890 USD 63.5340 USD 67.9680 USD 64.9100 USD
2020-02-29 67.6290 USD 1,830.8305 XMR 69.0340 USD 66.2100 USD 69.3290 USD 66.2240 USD
2020-02-28 69.4250 USD 3,177.1177 XMR 70.2930 USD 66.1470 USD 71.4500 USD 68.5570 USD
2020-02-27 70.2985 USD 4,011.4274 XMR 70.6870 USD 67.0000 USD 72.6060 USD 69.9100 USD
2020-02-26 73.6775 USD 6,061.7601 XMR 76.4760 USD 68.5960 USD 77.9260 USD 70.8790 USD
2020-02-25 77.7945 USD 2,645.5102 XMR 78.9060 USD 75.5450 USD 82.1050 USD 76.6830 USD
2020-02-24 82.1795 USD 6,601.3987 XMR 85.3040 USD 76.8800 USD 86.4990 USD 79.0550 USD
2020-02-23 82.2875 USD 4,036.2855 XMR 79.1160 USD 78.9710 USD 85.7580 USD 85.4590 USD
2020-02-22 79.6615 USD 2,212.6052 XMR 80.2910 USD 78.2260 USD 82.8240 USD 79.0320 USD
2020-02-21 78.2685 USD 6,783.0052 XMR 76.2460 USD 75.7540 USD 82.0240 USD 80.2910 USD
2020-02-20 77.0365 USD 10,738.0770 XMR 77.4310 USD 75.0010 USD 79.0780 USD 76.6420 USD
2020-02-19 82.1160 USD 6,325.6423 XMR 86.4380 USD 76.4000 USD 87.4230 USD 77.7940 USD
2020-02-18 84.4905 USD 7,422.0316 XMR 82.6940 USD 81.2740 USD 87.5870 USD 86.2870 USD
2020-02-17 85.3530 USD 6,023.6473 XMR 87.9020 USD 79.6210 USD 89.0350 USD 82.8040 USD
2020-02-16 88.5065 USD 14,743.3123 XMR 88.9980 USD 79.5550 USD 91.8660 USD 88.0150 USD
2020-02-15 92.0190 USD 7,613.0807 XMR 95.0260 USD 86.2960 USD 96.8460 USD 89.0120 USD
2020-02-14 93.7130 USD 9,141.3083 XMR 92.3770 USD 90.9120 USD 95.1520 USD 95.0490 USD
2020-02-13 93.4325 USD 6,682.2694 XMR 94.8310 USD 89.6280 USD 95.8630 USD 92.0340 USD
2020-02-12 92.1760 USD 9,423.7984 XMR 89.7190 USD 89.7180 USD 95.1530 USD 94.6330 USD
2020-02-11 87.1835 USD 7,200.6085 XMR 84.6610 USD 82.6860 USD 89.8870 USD 89.7060 USD
2020-02-10 86.1855 USD 6,595.9893 XMR 87.6480 USD 82.9050 USD 87.6750 USD 84.7230 USD
2020-02-09 84.0320 USD 9,974.0779 XMR 80.3960 USD 80.3950 USD 87.6680 USD 87.6680 USD
2020-02-08 79.8385 USD 3,939.3014 XMR 78.9790 USD 77.1000 USD 81.6310 USD 80.6980 USD
2020-02-07 78.9100 USD 8,751.0343 XMR 78.3150 USD 77.8380 USD 80.6190 USD 79.5050 USD
2020-02-06 78.0340 USD 13,528.7700 XMR 77.9620 USD 76.5790 USD 80.1380 USD 78.1060 USD
2020-02-05 76.6555 USD 14,464.9120 XMR 75.3340 USD 74.7530 USD 79.2630 USD 77.9770 USD
2020-02-04 76.0630 USD 7,641.8982 XMR 76.8820 USD 73.9000 USD 77.1950 USD 75.2440 USD
2020-02-03 76.0020 USD 10,286.6737 XMR 74.9860 USD 74.1430 USD 78.2440 USD 77.0180 USD