Australia markets close in 5 hours 48 minutes

Monero AUD (XMR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
203.33+16.37 (+8.76%)
As of 12:21AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024203.33203.60203.33203.33203.33103,561,536
05 May 2024189.31196.12185.38186.73186.7389,935,811
04 May 2024187.46191.55185.25189.31189.3179,437,396
03 May 2024189.19192.53182.67187.46187.4671,901,529
02 May 2024184.37189.19179.37189.19189.1968,429,772
01 May 2024196.35200.35181.24184.37184.3784,193,933
30 Apr 2024193.51197.43186.15196.40196.4086,752,738
29 Apr 2024187.90198.88185.92193.51193.5179,245,886
28 Apr 2024184.18188.36180.67187.90187.9067,997,708
27 Apr 2024183.97187.52182.57184.18184.1862,809,943
26 Apr 2024182.89186.71179.75183.97183.9761,387,185
25 Apr 2024187.20187.38181.97182.89182.8957,977,265
24 Apr 2024187.73192.23186.02187.20187.2066,791,767
23 Apr 2024184.65192.27184.62187.73187.7377,304,017
22 Apr 2024190.41194.96180.76184.66184.6665,859,638
21 Apr 2024182.43190.42181.73190.41190.4154,265,006
20 Apr 2024181.26189.63173.99182.43182.4385,340,024
19 Apr 2024181.94184.72175.14181.26181.2675,136,549
18 Apr 2024190.00194.97181.00181.94181.9486,999,948
17 Apr 2024191.39192.60178.40190.00190.0080,835,506
16 Apr 2024187.71196.35181.48191.39191.3984,545,064
15 Apr 2024178.30189.97174.34187.71187.7180,064,814
14 Apr 2024189.58198.83162.49178.30178.3075,685,140
13 Apr 2024203.92206.98180.69189.58189.5882,472,599
12 Apr 2024205.20208.69202.38203.92203.9265,306,121
11 Apr 2024201.44209.94196.69205.28205.2869,585,932
10 Apr 2024207.05211.64196.58201.44201.4485,399,445
09 Apr 2024199.88207.05198.42207.05207.0585,233,250
08 Apr 2024200.37205.60195.36199.88199.8865,460,272
07 Apr 2024192.62201.63192.53200.37200.3754,666,804
06 Apr 2024199.84200.79190.20192.62192.6269,956,117
05 Apr 2024196.15200.43192.88199.84199.8494,319,805
04 Apr 2024187.54197.52184.66196.15196.1592,326,016
03 Apr 2024189.80190.32180.29187.54187.5490,532,401
02 Apr 2024196.35198.43184.17189.80189.8087,931,168
01 Apr 2024198.07199.22195.53196.34196.3463,777,395
31 Mar 2024203.27204.86194.50198.07198.0790,322,273
30 Mar 2024207.30210.61198.87203.27203.2776,624,102
29 Mar 2024211.41214.41207.11207.30207.3077,268,061
28 Mar 2024206.97216.78205.69211.41211.41104,463,040
27 Mar 2024218.09219.78204.29206.97206.97111,824,051
26 Mar 2024217.77219.33214.15218.09218.0971,149,832
25 Mar 2024213.19220.58213.09217.77217.7771,190,423
24 Mar 2024206.85214.75205.04213.19213.1965,034,417
23 Mar 2024210.30215.81201.25206.85206.8570,293,000
22 Mar 2024211.57218.39209.65210.30210.3088,922,468
21 Mar 2024205.34216.80198.08211.57211.5790,079,828
20 Mar 2024215.09215.69197.32205.34205.3485,312,800
19 Mar 2024215.01215.61208.36215.09215.0976,689,650
18 Mar 2024212.58221.27208.15215.01215.0180,527,221
17 Mar 2024216.42226.61205.84212.58212.5879,480,064
16 Mar 2024222.86224.57211.36216.42216.42104,099,636
15 Mar 2024226.66228.48213.95222.86222.86105,942,783
14 Mar 2024219.63227.09218.31226.66226.66102,251,832
13 Mar 2024219.53222.53215.98219.63219.63107,083,770
12 Mar 2024221.30222.04215.93219.53219.53112,921,184
11 Mar 2024216.49224.22214.33221.30221.3079,965,989
10 Mar 2024221.81224.19216.36216.49216.4974,463,433
09 Mar 2024217.90227.23216.18221.81221.8195,986,562
08 Mar 2024219.19224.96210.02217.90217.90113,426,411
07 Mar 2024217.50232.28212.92219.19219.19132,793,603
06 Mar 2024230.64232.21206.83217.49217.49131,941,125
05 Mar 2024230.65232.08220.18230.55230.55114,455,518
04 Mar 2024221.86232.21220.03229.93229.93100,429,889
03 Mar 2024218.64222.15214.46221.33221.3385,814,479
02 Mar 2024210.98222.24209.53218.80218.80102,847,794
01 Mar 2024206.05217.12204.54211.04211.04102,759,298
29 Feb 2024198.77215.30198.94206.16206.16100,094,818
28 Feb 2024198.19199.09198.38198.76198.76110,802,444
27 Feb 2024196.81198.08195.92198.21198.2181,366,839
26 Feb 2024189.01197.03187.73196.81196.81910,908,201
25 Feb 2024188.84190.91186.26188.98188.98140,446,759
24 Feb 2024189.11189.86184.44188.93188.93143,056,319
23 Feb 2024187.85190.30184.73189.12189.12156,527,218
22 Feb 2024189.04191.18178.20187.74187.7477,038,093
21 Feb 2024172.92191.06171.76188.96188.9694,567,712
20 Feb 2024186.90187.96167.73172.90172.90135,835,227
19 Feb 2024185.20188.64182.19186.92186.9286,716,498
18 Feb 2024187.99187.99181.67185.00185.0075,925,090
17 Feb 2024192.83197.91184.36187.97187.97105,414,121
16 Feb 2024196.80198.64192.42192.85192.85117,746,332
15 Feb 2024198.11203.30195.04196.80196.80132,063,539
14 Feb 2024193.46199.47187.45198.05198.05157,672,521
13 Feb 2024184.91196.50181.29193.34193.34145,191,737
12 Feb 2024182.69188.44179.74184.85184.85123,568,208
11 Feb 2024186.80188.96177.10182.69182.69117,545,300
10 Feb 2024197.27198.83184.25186.84186.84163,168,598
09 Feb 2024199.27201.46181.33196.82196.82189,781,834
08 Feb 2024160.85205.42159.55199.30199.30380,452,466
07 Feb 2024255.06256.54155.19160.82160.82450,941,111
06 Feb 2024254.88258.07252.56255.15255.1596,134,788
05 Feb 2024253.44257.22252.96254.87254.8777,149,937
04 Feb 2024258.66260.16249.13253.45253.4594,214,465
03 Feb 2024253.15262.27251.62258.59258.59120,919,080
02 Feb 2024249.67257.28249.52253.23253.23136,866,937
01 Feb 2024243.00253.85241.12249.68249.68142,359,473
31 Jan 2024254.08259.95242.46243.05243.05136,195,723
30 Jan 2024244.41257.38243.16254.08254.08123,377,201
29 Jan 2024243.98246.83241.62244.41244.4185,069,244
28 Jan 2024242.44246.27239.61244.00244.0074,292,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...