Australia markets closed

Monero AUD (XMR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
517.90-82.11 (-13.68%)
As of 1:55PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 May 2021488.62542.66489.18517.42517.42827,379,072
12 May 2021578.23613.51507.46507.46507.46828,411,826
11 May 2021562.78579.70536.41578.64578.64778,697,608
10 May 2021615.54633.46543.14563.28563.28849,782,937
09 May 2021606.51619.35570.92615.38615.38761,559,370
08 May 2021579.69619.15575.84606.07606.071,051,569,808
07 May 2021542.69658.51542.69582.78582.782,273,860,033
06 May 2021538.37559.67523.23542.61542.61911,440,933
05 May 2021492.03539.38487.54538.25538.25706,198,467
04 May 2021530.48530.90491.49493.04493.04770,180,453
03 May 2021523.89551.36518.25530.83530.83681,526,309
02 May 2021552.00552.88519.37524.71524.71532,458,379
01 May 2021546.06561.89538.78552.39552.39711,538,667
30 Apr 2021523.73547.93518.71546.70546.70729,327,621
29 Apr 2021530.43543.67514.02523.77523.77740,979,844
28 Apr 2021518.40567.34515.23531.30531.301,174,529,900
27 Apr 2021519.94529.46495.82518.53518.53775,166,421
26 Apr 2021459.38516.26443.85516.16516.16920,887,010
25 Apr 2021492.52521.34433.32458.98458.98936,833,547
24 Apr 2021457.80511.17437.70491.18491.181,044,013,518
23 Apr 2021450.86458.13391.26458.13458.131,364,741,151
22 Apr 2021485.59504.81447.85451.77451.771,124,836,809
21 Apr 2021523.41549.87483.04489.77489.771,753,239,797
20 Apr 2021459.65534.79420.84519.55519.552,333,107,142
19 Apr 2021438.52471.34396.57458.01458.011,354,955,762
18 Apr 2021475.52490.98378.57437.92437.921,379,804,676
17 Apr 2021441.36489.49441.36475.17475.171,149,388,704
16 Apr 2021444.66449.36407.05441.58441.58953,587,640
15 Apr 2021415.68449.51412.54444.18444.18839,002,315
14 Apr 2021427.88431.05400.50416.36416.36765,418,109
13 Apr 2021412.37433.33404.03427.96427.96902,889,541
12 Apr 2021431.98451.64413.71413.71413.711,121,222,959
11 Apr 2021383.18432.87383.03429.45429.45980,133,542
10 Apr 2021358.91392.05358.91384.22384.22862,279,165
09 Apr 2021352.63380.61349.50359.18359.18727,855,881
08 Apr 2021338.73355.40330.71352.60352.60705,389,573
07 Apr 2021353.68365.95332.82338.53338.53968,894,912
06 Apr 2021345.31363.14340.63353.70353.70750,454,475
05 Apr 2021342.96354.33339.23344.68344.68638,085,628
04 Apr 2021342.66358.56325.53343.86343.86790,538,891
03 Apr 2021342.73354.52331.86342.78342.78694,143,071
02 Apr 2021331.42346.64328.66342.73342.73831,066,765
01 Apr 2021323.98340.60321.82331.49331.49807,050,836
31 Mar 2021322.67345.30317.15324.14324.141,133,193,227
30 Mar 2021307.39329.38305.18322.63322.63697,251,298
29 Mar 2021306.38319.34301.47307.42307.42703,197,708
28 Mar 2021294.13306.48281.54306.39306.39735,822,931
27 Mar 2021291.58296.90277.84294.17294.17573,279,549
26 Mar 2021281.51300.60281.06291.55291.55547,915,001
25 Mar 2021278.86291.16273.19281.54281.54698,352,796
24 Mar 2021287.62303.02276.40278.89278.89834,132,428
23 Mar 2021283.77294.99275.19287.66287.66823,477,231
22 Mar 2021302.01308.33282.22283.80283.80716,640,395
21 Mar 2021304.43309.43289.57301.99301.99691,868,261
20 Mar 2021300.80313.33295.14304.51304.51585,170,538
19 Mar 2021298.34308.64291.64300.88300.88597,374,142
18 Mar 2021301.96309.72289.47298.39298.39638,679,096
17 Mar 2021296.26310.92293.45302.02302.02709,978,988
16 Mar 2021286.92296.93274.88296.20296.20693,791,012
15 Mar 2021300.31306.32278.79286.95286.95904,270,259
14 Mar 2021307.34310.02295.38300.40300.40786,112,346
13 Mar 2021287.88307.45281.45307.33307.33736,392,640
12 Mar 2021284.24291.20279.93287.87287.87637,424,862
11 Mar 2021285.39290.56274.51284.22284.22633,426,353
10 Mar 2021291.94295.04280.78285.45285.45752,309,515
09 Mar 2021288.69297.12286.01291.95291.95752,072,108
08 Mar 2021270.69288.73266.19288.68288.68876,358,942
07 Mar 2021266.48273.22263.70270.69270.69718,176,966
06 Mar 2021268.45270.86258.25266.48266.48821,757,294
05 Mar 2021281.75281.75264.93268.47268.47789,590,173
04 Mar 2021283.48287.37270.79281.78281.78912,489,203
03 Mar 2021282.39292.56278.06283.54283.54895,109,960
02 Mar 2021296.19299.12270.50282.40282.40816,329,880
01 Mar 2021281.22296.43271.72296.15296.15832,152,373
28 Feb 2021271.60293.64259.35281.17281.171,145,025,096
27 Feb 2021264.95289.17264.95271.63271.63882,484,820
26 Feb 2021251.47281.57248.05264.88264.88973,983,062
25 Feb 2021257.95273.49251.24251.24251.24798,995,582
24 Feb 2021277.69283.34249.45257.96257.961,079,534,331
23 Feb 2021284.29284.32216.75277.63277.631,469,134,597
22 Feb 2021314.16314.30246.11284.33284.331,263,298,890
21 Feb 2021325.27330.71310.14314.17314.171,088,659,952
20 Feb 2021360.26366.25313.54325.38325.381,260,489,802
19 Feb 2021337.51360.45327.51360.21360.211,260,644,003
18 Feb 2021349.38355.05325.20337.53337.531,154,807,506
17 Feb 2021286.02352.03286.02349.32349.323,137,693,154
16 Feb 2021292.09298.48272.40286.06286.062,465,447,300
15 Feb 2021297.09300.99261.17292.21292.212,640,097,186
14 Feb 2021309.97312.70288.73297.18297.182,425,114,699
13 Feb 2021259.54327.75257.86310.16310.163,232,614,968
12 Feb 2021245.54277.47245.54259.58259.582,478,372,476
11 Feb 2021227.48246.78221.83245.59245.591,769,226,725
10 Feb 2021219.17235.69215.01227.50227.501,751,725,039
09 Feb 2021211.16222.83206.47219.17219.171,636,865,441
08 Feb 2021196.29212.00192.44211.13211.131,210,707,610
07 Feb 2021198.75203.50192.80196.32196.321,047,488,728
06 Feb 2021202.25206.06198.46198.77198.771,110,502,787
05 Feb 2021195.48202.30194.47202.26202.261,330,485,780
04 Feb 2021202.93203.77194.91195.49195.491,303,230,527
03 Feb 2021199.28204.07198.73202.93202.931,321,208,154
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...