Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2018-05-09 225.3700 USD 3,417.7415 XMR 223.1700 USD 215.0000 USD 233.0100 USD 226.7900 USD
2018-05-08 226.3800 USD 2,463.9249 XMR 233.3800 USD 220.0000 USD 234.6500 USD 223.1700 USD
2018-05-07 227.8900 USD 3,859.5263 XMR 234.6700 USD 221.1300 USD 235.2900 USD 233.3800 USD
2018-05-06 234.7200 USD 2,214.5114 XMR 238.8700 USD 230.9400 USD 241.8900 USD 234.6700 USD
2018-05-05 243.5300 USD 2,617.7283 XMR 241.6500 USD 238.0100 USD 247.7800 USD 238.8700 USD
2018-05-04 242.4900 USD 2,812.3779 XMR 244.9200 USD 236.5100 USD 249.0000 USD 241.6500 USD
2018-05-03 248.8300 USD 4,564.3791 XMR 248.9400 USD 240.5400 USD 258.4000 USD 244.9200 USD
2018-05-02 245.1300 USD 2,567.0939 XMR 239.2100 USD 238.5400 USD 252.9000 USD 248.9400 USD
2018-05-01 233.6200 USD 4,235.5180 XMR 241.6800 USD 228.0100 USD 241.8200 USD 239.2100 USD
2018-04-30 245.4500 USD 4,527.3259 XMR 256.1400 USD 236.9800 USD 257.6000 USD 241.6800 USD
2018-04-29 249.9700 USD 3,526.4353 XMR 260.4300 USD 242.2700 USD 263.6000 USD 256.1400 USD
2018-04-28 256.6000 USD 4,289.2155 XMR 250.6300 USD 249.0000 USD 264.4900 USD 260.4300 USD
2018-04-27 260.0100 USD 4,792.6113 XMR 268.0000 USD 249.6500 USD 268.0300 USD 250.6300 USD
2018-04-26 261.8400 USD 4,976.4556 XMR 256.4800 USD 248.4500 USD 276.0700 USD 268.0000 USD
2018-04-25 267.4000 USD 10,591.9049 XMR 293.4600 USD 247.0900 USD 293.4600 USD 256.0700 USD
2018-04-24 291.4700 USD 7,016.1807 XMR 282.5600 USD 280.0900 USD 298.0000 USD 294.5000 USD
2018-04-23 280.3200 USD 3,498.6038 XMR 268.5100 USD 268.1500 USD 287.3300 USD 283.4700 USD
2018-04-22 269.2300 USD 4,832.3494 XMR 257.2200 USD 249.6000 USD 283.9000 USD 268.5100 USD
2018-04-21 256.8800 USD 4,221.2806 XMR 273.6300 USD 239.2300 USD 273.6300 USD 257.2200 USD
2018-04-20 251.2500 USD 6,576.4522 XMR 237.0800 USD 237.0800 USD 273.6300 USD 273.6300 USD
2018-04-19 232.3200 USD 5,003.4708 XMR 229.2600 USD 225.2300 USD 239.2000 USD 237.0800 USD
2018-04-18 220.7500 USD 11,344.4824 XMR 195.3800 USD 195.1000 USD 233.0000 USD 229.2600 USD
2018-04-17 197.9400 USD 3,272.2098 XMR 193.4300 USD 193.0000 USD 202.9400 USD 195.3800 USD
2018-04-16 194.3000 USD 2,169.6848 XMR 200.6700 USD 188.4800 USD 204.3600 USD 193.4300 USD
2018-04-15 198.9200 USD 2,778.0476 XMR 190.5400 USD 190.5400 USD 205.2200 USD 200.6700 USD
2018-04-14 194.8700 USD 4,543.8830 XMR 188.8300 USD 187.4600 USD 199.3500 USD 190.5400 USD
2018-04-13 193.9500 USD 8,151.3811 XMR 192.3800 USD 185.9800 USD 202.6900 USD 188.8300 USD
2018-04-12 182.3900 USD 8,422.6167 XMR 168.7300 USD 165.3800 USD 193.5800 USD 192.3800 USD
2018-04-11 166.4100 USD 2,698.6749 XMR 165.2900 USD 163.9100 USD 169.8300 USD 168.7300 USD
2018-04-10 165.5900 USD 1,723.6060 XMR 166.3600 USD 163.3300 USD 167.7400 USD 165.2900 USD
2018-04-09 170.8300 USD 3,579.9830 XMR 174.8400 USD 162.7500 USD 179.3100 USD 166.3600 USD
2018-04-08 170.8900 USD 2,463.6198 XMR 170.1700 USD 168.0600 USD 174.8400 USD 174.8400 USD
2018-04-07 169.7100 USD 4,029.2766 XMR 161.4400 USD 161.1300 USD 173.4700 USD 170.1700 USD
2018-04-06 168.0700 USD 3,531.7068 XMR 172.0700 USD 161.1100 USD 174.4200 USD 161.4400 USD
2018-04-05 168.7200 USD 5,078.5996 XMR 168.3800 USD 162.2800 USD 174.0400 USD 172.0700 USD
2018-04-04 175.8100 USD 5,002.8950 XMR 188.5200 USD 167.5000 USD 189.4300 USD 168.3800 USD
2018-04-03 184.9500 USD 4,835.0877 XMR 176.4500 USD 176.4400 USD 190.6300 USD 188.5000 USD
2018-04-02 176.8200 USD 2,746.6579 XMR 174.1000 USD 173.5400 USD 180.5000 USD 176.4500 USD
2018-04-01 171.7900 USD 5,433.9915 XMR 178.5200 USD 163.1000 USD 181.4800 USD 174.1000 USD
2018-03-31 176.9400 USD 2,764.8025 XMR 171.1000 USD 170.0600 USD 180.5000 USD 178.5200 USD
2018-03-30 169.3200 USD 17,453.4283 XMR 175.1100 USD 161.4200 USD 180.9000 USD 171.1000 USD
2018-03-29 184.1900 USD 15,593.0453 XMR 198.5000 USD 172.4400 USD 199.8100 USD 175.1100 USD
2018-03-28 193.6800 USD 5,151.6939 XMR 186.3400 USD 185.3300 USD 201.5500 USD 198.5000 USD
2018-03-27 189.0400 USD 8,768.0163 XMR 196.6000 USD 182.6200 USD 197.1300 USD 186.0900 USD
2018-03-26 196.4600 USD 6,948.6459 XMR 209.7300 USD 187.1400 USD 210.8100 USD 196.6000 USD
2018-03-25 206.4000 USD 3,323.5923 XMR 206.3600 USD 201.5500 USD 213.8900 USD 209.7300 USD
2018-03-24 211.9300 USD 4,198.3852 XMR 215.0000 USD 205.3100 USD 216.3900 USD 206.3600 USD
2018-03-23 204.5500 USD 6,031.2784 XMR 211.4300 USD 196.2300 USD 215.9900 USD 215.0000 USD
2018-03-22 211.3600 USD 7,422.8340 XMR 216.6700 USD 202.0600 USD 223.2500 USD 211.4300 USD
2018-03-21 225.0000 USD 9,526.3888 XMR 223.0000 USD 212.8500 USD 236.2400 USD 216.6700 USD