CurrencyBeacon logo}}

Crypto Rate Dashboard

0xMonero Price Chart

0XMR/USD
$0.010828
-12.11%

0XMR Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-06-15 $0.14903821 $0.15182011 $0.14502983 $0.14692349 $1,414.87
2021-06-14 $0.14454242 $0.14971013 $0.14229506 $0.14862905 $1,417.03
2021-06-13 $0.13669984 $0.14610139 $0.1334777 $0.14430296 $1,402.34
2021-06-12 $0.13565543 $0.14071081 $0.13056383 $0.1366943 $1,302.97
2021-06-11 $0.14213222 $0.14360533 $0.13425916 $0.13542331 $1,275.42
2021-06-10 $0.15017811 $0.15045025 $0.14055799 $0.14262712 $1,359.38
2021-06-09 $0.14514449 $0.15075534 $0.13929391 $0.15026802 $1,459.25
2021-06-08 $0.14967831 $0.15068756 $0.13390227 $0.14507531 $1,391.71
2021-06-07 $0.15639539 $0.16330474 $0.14913619 $0.14922748 $1,399.31
2021-06-06 $0.15152338 $0.15778979 $0.15077747 $0.15596819 $1,526.93
2021-06-05 $0.15490866 $0.16212039 $0.14768011 $0.15113246 $1,498.02
2021-06-04 $0.16468866 $0.16468866 $0.14789214 $0.15497584 $1,513.03
2021-06-03 $0.15558977 $0.16615596 $0.15386249 $0.16459334 $1,582.07
2021-06-02 $0.1519583 $0.16118099 $0.14760206 $0.1560888 $1,512.19
2021-06-01 $0.15573912 $0.15742427 $0.14594764 $0.15141096 $1,471.56
2021-05-31 $0.13688768 $0.15611282 $0.13157954 $0.15586629 $1,551.03
2021-05-30 $0.13126794 $0.14175805 $0.12631996 $0.13751278 $1,345.56
2021-05-29 $0.13944625 $0.14771086 $0.12751102 $0.1313404 $1,241.69
2021-05-28 $0.15766689 $0.1588796 $0.13504443 $0.13976506 $1,324.83
2021-05-27 $0.16636552 $0.16636552 $0.15307409 $0.15812292 $1,448.88
2021-05-26 $0.15636726 $0.16751204 $0.15325872 $0.16591304 $1,592.77
2021-05-25 $0.15148113 $0.15800853 $0.13848048 $0.15541367 $1,480.63
2021-05-24 $0.12422554 $0.15252424 $0.12227897 $0.1517028 $1,418.42
2021-05-23 $0.13372974 $0.1389863 $0.10286445 $0.12368564 $1,115.64
2021-05-22 $0.14263827 $0.14491051 $0.12715686 $0.13446741 $1,229.44
2021-05-21 $0.16282189 $0.17131181 $0.12447538 $0.14115463 $1,254.58
2021-05-20 $0.1445939 $0.17526916 $0.12819772 $0.16190447 $1,446.62
2021-05-19 $0.17836259 $0.18117943 $0.10368514 $0.14463422 $1,633.21
2021-05-18 $0.17468782 $0.18873642 $0.17320928 $0.17881919 $1,889.94
2021-05-17 $0.18939786 $0.18939786 $0.16670634 $0.17427398 $1,775.33