XMR Historical USD Price
Daily close · May 21, 2014 → May 21, 2015Daily price history
Apr 22, 2015 → May 21, 2015| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2015-05-21 | $0.512711 | $0.535783 | $0.440916 | $0.462956 | $110,387.00 |
| 2015-05-20 | $0.51494 | $0.552889 | $0.492917 | $0.492917 | $62,290.00 |
| 2015-05-19 | $0.534982 | $0.550374 | $0.495834 | $0.51466 | $64,157.00 |
| 2015-05-18 | $0.558933 | $0.597701 | $0.517159 | $0.535773 | $66,440.00 |
| 2015-05-17 | $0.597889 | $0.624824 | $0.546362 | $0.557216 | $38,552.00 |
| 2015-05-16 | $0.546561 | $0.623946 | $0.534678 | $0.595673 | $48,492.00 |
| 2015-05-15 | $0.495878 | $0.569368 | $0.495756 | $0.544965 | $36,937.00 |
| 2015-05-14 | $0.4829 | $0.511704 | $0.475443 | $0.495548 | $24,386.00 |
| 2015-05-13 | $0.476743 | $0.523206 | $0.475371 | $0.483207 | $22,340.00 |
| 2015-05-12 | $0.513022 | $0.515426 | $0.477435 | $0.477612 | $27,612.00 |
| 2015-05-11 | $0.561128 | $0.56721 | $0.495461 | $0.511342 | $40,270.00 |
| 2015-05-10 | $0.51507 | $0.574016 | $0.498172 | $0.565103 | $25,842.00 |
| 2015-05-09 | $0.4911 | $0.537699 | $0.479652 | $0.513693 | $33,579.00 |
| 2015-05-08 | $0.474257 | $0.499916 | $0.471741 | $0.490568 | $13,967.00 |
| 2015-05-07 | $0.458921 | $0.486493 | $0.455222 | $0.473934 | $29,403.00 |
| 2015-05-06 | $0.471263 | $0.480915 | $0.445022 | $0.458257 | $29,928.00 |
| 2015-05-05 | $0.468268 | $0.482659 | $0.447593 | $0.471166 | $22,379.00 |
| 2015-05-04 | $0.498803 | $0.503922 | $0.467321 | $0.467889 | $19,414.00 |
| 2015-05-03 | $0.495055 | $0.513322 | $0.491903 | $0.499079 | $13,646.00 |
| 2015-05-02 | $0.500167 | $0.509485 | $0.484577 | $0.497577 | $12,363.00 |
| 2015-05-01 | $0.502925 | $0.52752 | $0.492795 | $0.499998 | $13,570.00 |
| 2015-04-30 | $0.49244 | $0.52662 | $0.462531 | $0.501179 | $29,589.00 |
| 2015-04-29 | $0.484513 | $0.502058 | $0.447521 | $0.491526 | $29,029.00 |
| 2015-04-28 | $0.566098 | $0.572987 | $0.445988 | $0.47931 | $97,890.00 |
| 2015-04-27 | $0.556476 | $0.573146 | $0.529841 | $0.566088 | $26,268.00 |
| 2015-04-26 | $0.563681 | $0.567488 | $0.531613 | $0.556385 | $19,954.00 |
| 2015-04-25 | $0.572382 | $0.585438 | $0.514305 | $0.56474 | $77,248.00 |
| 2015-04-24 | $0.596757 | $0.60509 | $0.56803 | $0.569937 | $18,883.00 |
| 2015-04-23 | $0.57687 | $0.614022 | $0.556235 | $0.603233 | $45,474.00 |
| 2015-04-22 | $0.631823 | $0.633604 | $0.575792 | $0.576331 | $29,956.00 |