Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2018-10-06 113.5100 USD 975.9876 XMR 114.3200 USD 112.6000 USD 114.8900 USD 114.3800 USD
2018-10-05 113.5900 USD 1,335.5452 XMR 113.9000 USD 112.0600 USD 114.6900 USD 114.3200 USD
2018-10-04 114.3700 USD 748.9439 XMR 113.6600 USD 112.8700 USD 115.6300 USD 113.9000 USD
2018-10-03 112.3400 USD 2,876.5195 XMR 115.5200 USD 110.0500 USD 117.0500 USD 114.0700 USD
2018-10-02 114.5100 USD 1,869.5585 XMR 114.3300 USD 111.6400 USD 119.9500 USD 115.5200 USD
2018-10-01 114.2800 USD 1,911.0877 XMR 116.0800 USD 112.3800 USD 116.7900 USD 113.9300 USD
2018-09-30 115.2100 USD 376.8463 XMR 114.0100 USD 113.7100 USD 116.6600 USD 115.1700 USD
2018-09-29 113.6400 USD 3,948.9288 XMR 116.8900 USD 111.4900 USD 116.8900 USD 114.0000 USD
2018-09-28 118.9300 USD 3,069.7466 XMR 119.3500 USD 114.5100 USD 121.7600 USD 116.8900 USD
2018-09-27 116.1200 USD 3,954.7213 XMR 114.8400 USD 113.0000 USD 121.4000 USD 119.2500 USD
2018-09-26 114.8900 USD 5,103.2863 XMR 116.7700 USD 112.3800 USD 117.4600 USD 114.8400 USD
2018-09-25 113.3200 USD 7,319.8091 XMR 114.8200 USD 110.7400 USD 116.7000 USD 116.7000 USD
2018-09-24 118.4400 USD 10,209.7680 XMR 123.0100 USD 114.0600 USD 123.2600 USD 114.8200 USD
2018-09-23 124.9400 USD 5,182.9899 XMR 122.3700 USD 120.1600 USD 128.1700 USD 123.0100 USD
2018-09-22 123.5900 USD 6,585.8264 XMR 123.8900 USD 118.5300 USD 126.0300 USD 122.3700 USD
2018-09-21 119.6400 USD 14,661.3823 XMR 116.0000 USD 116.0000 USD 125.5100 USD 123.8900 USD
2018-09-20 113.5600 USD 6,747.9104 XMR 109.5000 USD 109.5000 USD 116.3500 USD 116.0000 USD
2018-09-19 109.0400 USD 3,624.6622 XMR 111.3900 USD 104.4800 USD 112.2600 USD 109.5000 USD
2018-09-18 108.9300 USD 8,650.2360 XMR 105.6600 USD 103.5500 USD 113.4000 USD 111.9600 USD
2018-09-17 113.0300 USD 4,562.7615 XMR 116.8500 USD 105.6600 USD 120.1500 USD 105.6600 USD
2018-09-16 115.5300 USD 5,134.7388 XMR 119.1300 USD 113.0800 USD 119.1300 USD 116.8500 USD
2018-09-15 119.5000 USD 3,543.0229 XMR 116.4200 USD 115.9600 USD 122.3900 USD 119.1300 USD
2018-09-14 113.7800 USD 11,981.1133 XMR 112.0000 USD 107.8400 USD 117.8100 USD 116.4200 USD
2018-09-13 108.9800 USD 12,597.7078 XMR 104.2100 USD 104.2100 USD 116.6600 USD 112.0000 USD
2018-09-12 100.4900 USD 10,017.9506 XMR 105.3800 USD 96.4000 USD 105.5300 USD 104.2100 USD
2018-09-11 104.5000 USD 4,443.7860 XMR 105.2700 USD 100.7000 USD 109.0600 USD 105.3800 USD
2018-09-10 105.5100 USD 2,199.7114 XMR 104.8300 USD 102.9300 USD 108.8200 USD 105.2700 USD
2018-09-09 105.0700 USD 6,835.7858 XMR 103.7100 USD 99.8500 USD 110.5900 USD 104.8300 USD
2018-09-08 105.5400 USD 8,522.3576 XMR 110.6800 USD 100.9100 USD 113.9100 USD 103.7100 USD
2018-09-07 115.8100 USD 8,966.4333 XMR 116.6500 USD 110.0000 USD 119.6200 USD 110.6800 USD
2018-09-06 113.1900 USD 12,920.6678 XMR 114.2500 USD 107.9500 USD 117.9900 USD 116.6500 USD
2018-09-05 124.2900 USD 16,105.5484 XMR 138.1900 USD 113.5000 USD 140.1700 USD 114.2500 USD
2018-09-04 137.0600 USD 7,356.5638 XMR 134.5000 USD 134.5000 USD 140.3800 USD 138.1900 USD
2018-09-03 129.2100 USD 8,579.8841 XMR 119.9000 USD 118.6700 USD 136.2600 USD 134.5000 USD
2018-09-02 120.9200 USD 6,280.6575 XMR 120.4800 USD 116.1000 USD 124.5500 USD 119.3900 USD
2018-09-01 121.1300 USD 13,348.1279 XMR 116.0500 USD 115.5000 USD 124.1400 USD 120.4800 USD
2018-08-31 109.0000 USD 12,256.8897 XMR 103.1500 USD 102.3100 USD 117.6000 USD 116.0500 USD
2018-08-30 100.3600 USD 4,197.0124 XMR 103.6500 USD 96.5000 USD 106.0000 USD 103.1500 USD
2018-08-29 105.3900 USD 6,732.7447 XMR 107.5000 USD 100.6500 USD 108.4400 USD 103.6500 USD
2018-08-28 104.9400 USD 3,147.2490 XMR 105.1200 USD 102.1900 USD 108.1700 USD 107.5000 USD
2018-08-27 100.1300 USD 12,836.4756 XMR 94.4400 USD 93.1100 USD 107.6200 USD 105.1200 USD
2018-08-26 92.3400 USD 1,560.3943 XMR 92.5000 USD 90.1500 USD 94.5400 USD 94.4400 USD
2018-08-25 93.5000 USD 1,365.4404 XMR 93.6300 USD 92.1500 USD 96.4500 USD 92.5000 USD
2018-08-24 90.5400 USD 1,819.3389 XMR 89.9500 USD 88.4100 USD 94.0700 USD 93.6300 USD
2018-08-23 89.9000 USD 1,462.9034 XMR 89.6700 USD 88.3800 USD 91.7400 USD 89.9500 USD
2018-08-22 93.9700 USD 4,650.0622 XMR 94.9100 USD 86.7000 USD 99.2300 USD 89.6700 USD
2018-08-21 93.8800 USD 3,531.8455 XMR 92.6900 USD 91.8700 USD 96.7500 USD 94.9100 USD
2018-08-20 98.7100 USD 9,008.2394 XMR 98.5000 USD 92.3200 USD 103.0000 USD 92.6900 USD
2018-08-19 96.8600 USD 1,772.6775 XMR 97.9400 USD 94.5300 USD 99.1000 USD 98.5000 USD
2018-08-18 100.6700 USD 7,499.6053 XMR 99.1300 USD 94.4400 USD 104.9200 USD 97.9400 USD