Crypto exchange Kraken

Market Monero (XMR) / USD

Identifier on Kraken: XXMRZUSD
Date Price Volume Open Low High Close
2018-03-20 219.7600 USD 9,363.3001 XMR 217.3600 USD 205.2900 USD 233.0000 USD 223.0000 USD
2018-03-19 212.1800 USD 8,795.3168 XMR 207.6400 USD 200.5400 USD 222.5900 USD 217.3600 USD
2018-03-18 184.8700 USD 20,847.5480 XMR 196.2600 USD 170.9900 USD 208.2900 USD 207.5200 USD
2018-03-17 202.0400 USD 14,167.4266 XMR 215.4000 USD 191.6400 USD 215.8900 USD 196.2600 USD
2018-03-16 210.8900 USD 12,417.8980 XMR 210.9900 USD 201.5000 USD 223.9500 USD 215.4000 USD
2018-03-15 208.4600 USD 14,507.3164 XMR 213.1300 USD 194.2600 USD 224.7400 USD 210.9900 USD
2018-03-14 221.7900 USD 20,625.9455 XMR 246.5600 USD 202.2800 USD 251.0000 USD 213.1300 USD
2018-03-13 252.7400 USD 10,961.5538 XMR 256.0100 USD 243.7000 USD 265.8400 USD 246.5600 USD
2018-03-12 261.0400 USD 15,540.0442 XMR 279.4800 USD 247.6000 USD 286.0000 USD 256.1800 USD
2018-03-11 263.2100 USD 13,598.5955 XMR 252.6400 USD 242.9100 USD 287.1400 USD 279.4800 USD
2018-03-10 267.6800 USD 14,578.2915 XMR 285.3200 USD 245.0400 USD 293.0000 USD 252.6400 USD
2018-03-09 259.4100 USD 24,238.8383 XMR 275.0000 USD 239.9700 USD 284.7200 USD 284.7200 USD
2018-03-08 302.0400 USD 11,052.0299 XMR 335.1500 USD 272.2000 USD 335.1800 USD 275.0000 USD
2018-03-07 339.2600 USD 13,194.7752 XMR 342.3300 USD 310.8000 USD 362.3100 USD 335.1800 USD
2018-03-06 352.0500 USD 9,772.7041 XMR 371.0000 USD 337.7000 USD 371.7000 USD 342.3300 USD
2018-03-05 366.8100 USD 7,885.2560 XMR 367.1300 USD 354.2600 USD 379.0000 USD 368.1200 USD
2018-03-04 350.5400 USD 7,159.3716 XMR 349.2600 USD 334.0400 USD 370.0000 USD 367.9800 USD
2018-03-03 356.3300 USD 12,196.0422 XMR 342.4000 USD 341.9300 USD 375.0000 USD 349.2600 USD
2018-03-02 330.6500 USD 14,011.8342 XMR 313.4600 USD 306.7500 USD 351.2800 USD 342.4000 USD
2018-03-01 300.8800 USD 5,433.3276 XMR 284.3900 USD 281.1700 USD 314.9700 USD 313.4600 USD
2018-02-28 293.3700 USD 3,371.3504 XMR 299.5300 USD 282.4300 USD 305.5000 USD 284.3900 USD
2018-02-27 300.6100 USD 6,003.5099 XMR 290.3600 USD 284.0000 USD 311.1500 USD 301.4200 USD
2018-02-26 278.9800 USD 14,149.0277 XMR 276.6600 USD 266.3100 USD 299.5700 USD 290.2900 USD
2018-02-25 270.2900 USD 10,281.5421 XMR 267.1800 USD 262.1500 USD 279.0000 USD 276.6600 USD
2018-02-24 268.7200 USD 6,005.8776 XMR 278.8000 USD 257.2600 USD 288.3000 USD 267.1800 USD
2018-02-23 275.9100 USD 7,801.3937 XMR 273.0400 USD 263.0400 USD 294.0000 USD 278.8000 USD
2018-02-22 288.5100 USD 8,620.1431 XMR 305.3800 USD 271.0000 USD 316.9500 USD 273.0400 USD
2018-02-21 300.6200 USD 8,032.8749 XMR 297.6000 USD 280.0000 USD 329.0000 USD 305.3900 USD
2018-02-20 312.4600 USD 5,245.9608 XMR 312.3500 USD 297.5600 USD 319.9900 USD 297.5600 USD
2018-02-19 310.6800 USD 3,073.1216 XMR 295.8700 USD 292.2200 USD 318.5000 USD 312.3500 USD
2018-02-18 303.7200 USD 6,550.3723 XMR 322.0000 USD 287.4500 USD 324.9000 USD 295.8700 USD
2018-02-17 318.5000 USD 8,769.3779 XMR 293.3400 USD 290.0000 USD 331.7400 USD 320.3200 USD
2018-02-16 287.1900 USD 5,467.2031 XMR 297.0000 USD 275.8000 USD 299.0400 USD 293.3400 USD
2018-02-15 282.2300 USD 6,611.8575 XMR 275.0000 USD 262.8100 USD 303.9900 USD 297.0000 USD
2018-02-14 259.3900 USD 6,509.5080 XMR 232.6000 USD 232.6000 USD 275.1000 USD 275.0000 USD
2018-02-13 234.0700 USD 3,539.8050 XMR 246.5000 USD 229.1200 USD 248.2600 USD 232.6000 USD
2018-02-12 244.1700 USD 3,932.0215 XMR 227.3000 USD 227.3000 USD 252.1600 USD 246.5000 USD
2018-02-11 228.9200 USD 6,248.6695 XMR 246.8800 USD 215.1000 USD 246.8800 USD 227.3000 USD
2018-02-10 255.5700 USD 6,578.4044 XMR 258.0300 USD 239.5500 USD 268.3000 USD 246.8800 USD
2018-02-09 245.7500 USD 7,647.5858 XMR 247.1800 USD 231.0000 USD 258.0400 USD 258.0300 USD
2018-02-08 231.2200 USD 9,983.0827 XMR 206.5300 USD 206.5300 USD 254.1900 USD 247.1800 USD
2018-02-07 215.8700 USD 15,484.2438 XMR 210.0000 USD 188.3400 USD 232.8500 USD 205.3600 USD
2018-02-06 175.4500 USD 27,753.6346 XMR 177.5600 USD 147.0000 USD 214.9800 USD 210.0000 USD
2018-02-05 187.7100 USD 25,579.4789 XMR 216.5000 USD 162.4100 USD 220.4300 USD 177.5600 USD
2018-02-04 226.6900 USD 6,768.8943 XMR 252.3700 USD 210.1000 USD 256.0200 USD 216.5000 USD
2018-02-03 242.9500 USD 5,491.3819 XMR 233.9800 USD 212.5000 USD 257.9400 USD 252.3700 USD
2018-02-02 222.9900 USD 20,378.0561 XMR 239.1500 USD 182.0000 USD 248.9700 USD 233.9800 USD
2018-02-01 246.3200 USD 13,408.6590 XMR 269.6000 USD 221.0100 USD 275.0000 USD 239.1500 USD
2018-01-31 269.5800 USD 7,544.6391 XMR 271.0000 USD 260.0000 USD 282.5500 USD 269.6000 USD
2018-01-30 284.4100 USD 12,565.1534 XMR 314.3600 USD 261.9300 USD 314.3600 USD 270.7400 USD