0XMR Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| 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 |