Australia markets closed

Monero AUD (XMR-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
219.77+1.77 (+0.81%)
As of 08:25AM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 2022216.54220.73216.54219.77219.7788,177,672
24 Sept 2022216.45219.78215.41216.51216.5192,074,059
23 Sept 2022216.96220.21210.02216.44216.44120,105,122
22 Sept 2022204.97216.99203.44216.99216.99127,652,744
21 Sept 2022212.64216.88203.34205.08205.08135,020,633
20 Sept 2022208.67213.90207.60212.64212.64126,109,931
19 Sept 2022208.91210.75203.05208.63208.63137,382,768
18 Sept 2022219.89221.69205.67208.96208.96137,514,077
17 Sept 2022222.22226.03219.59219.91219.91111,355,114
16 Sept 2022218.03222.35215.11222.34222.34122,320,525
15 Sept 2022221.86224.53215.00218.07218.07152,804,171
14 Sept 2022217.23224.51215.79221.84221.84154,749,323
13 Sept 2022237.85239.70215.79216.09216.09192,792,539
12 Sept 2022232.05239.20231.24237.79237.79180,869,880
11 Sept 2022230.12232.52226.02232.05232.05102,541,671
10 Sept 2022233.61236.06229.99230.08230.08112,283,577
09 Sept 2022224.96233.20224.25233.20233.20151,358,127
08 Sept 2022221.03225.79219.29224.96224.96122,402,034
07 Sept 2022215.44224.71211.31221.03221.03145,199,689
06 Sept 2022231.27233.94215.27215.56215.56157,091,517
05 Sept 2022229.24231.72228.13231.24231.24121,046,362
04 Sept 2022226.56229.30225.52229.25229.2594,722,089
03 Sept 2022225.26227.09222.65226.56226.5698,914,556
02 Sept 2022226.75226.54221.15225.23225.23156,524,036
01 Sept 2022218.29227.73218.06226.45226.45158,352,298
31 Aug 2022216.99222.47217.31218.27218.27122,366,468
30 Aug 2022220.96221.69214.91216.95216.95142,689,313
29 Aug 2022213.31221.54211.03220.96220.96144,191,146
28 Aug 2022210.56216.79209.34213.29213.29123,625,880
27 Aug 2022207.18211.55206.04210.58210.58127,749,439
26 Aug 2022221.44222.08205.62207.18207.18166,147,650
25 Aug 2022218.60222.57217.99221.49221.49117,013,746
24 Aug 2022223.32223.61217.87218.62218.62149,582,030
23 Aug 2022223.76225.04218.92223.40223.40150,388,013
22 Aug 2022224.69224.96218.37223.74223.74145,509,947
21 Aug 2022216.72228.74216.59224.73224.73148,629,016
20 Aug 2022207.32217.77207.07216.78216.78140,631,305
19 Aug 2022231.49233.10206.63207.38207.38251,632,514
18 Aug 2022243.16245.87230.29231.05231.05207,373,091
17 Aug 2022242.01243.01229.84243.07243.07262,324,425
16 Aug 2022233.12248.27230.72242.00242.00189,357,203
15 Aug 2022232.61238.27230.63233.19233.19139,610,104
14 Aug 2022233.62237.61230.53232.61232.61103,908,264
13 Aug 2022233.24236.07231.66233.60233.60124,904,343
12 Aug 2022225.13233.76221.82233.30233.30167,675,870
11 Aug 2022236.87238.49221.26225.41225.41216,314,197
10 Aug 2022227.23239.55224.11236.87236.87218,133,647
09 Aug 2022239.20245.43224.02227.22227.22183,804,481
08 Aug 2022238.78242.06235.08239.25239.25188,955,564
07 Aug 2022232.58247.42229.57238.70238.70216,908,145
06 Aug 2022233.90238.69232.02232.49232.49123,750,158
05 Aug 2022228.92232.78227.97233.91233.91132,422,560
04 Aug 2022225.85233.45225.23228.94228.94152,066,279
03 Aug 2022227.49236.34224.83225.84225.84159,081,113
02 Aug 2022229.06230.18222.54227.46227.46174,172,664
01 Aug 2022222.11229.72216.51229.12229.12150,039,552
31 July 2022222.71228.45220.49222.13222.13188,468,281
30 July 2022228.95233.64221.45222.69222.69226,468,029
29 July 2022232.06238.88227.91229.00229.00289,754,655
28 July 2022231.07237.40224.42232.08232.08321,430,945
27 July 2022217.39232.68216.43231.07231.07261,197,364
26 July 2022207.08217.43198.07217.43217.43224,693,316
25 July 2022219.39220.07206.52207.13207.13157,576,738
24 July 2022211.42222.37211.37219.39219.39147,181,611
23 July 2022215.43218.28205.99211.41211.41145,688,324
22 July 2022218.16221.27213.81215.52215.52200,782,631
21 July 2022220.41222.19212.53218.15218.15249,328,111
20 July 2022212.98222.29207.49220.32220.32265,664,203
19 July 2022216.39215.58204.64213.15213.15225,505,834
18 July 2022199.55217.14199.55216.58216.58158,413,031
17 July 2022204.70208.89198.45199.54199.54110,533,839
16 July 2022204.41211.62199.75204.65204.65170,169,658
15 July 2022198.03207.82196.83204.47204.47166,721,783
14 July 2022184.27199.77183.78197.98197.98150,479,830
13 July 2022182.60185.08174.59184.21184.21135,625,866
12 July 2022188.45192.12182.45182.60182.60158,181,235
11 July 2022188.65196.75186.67188.45188.45242,735,486
10 July 2022185.49188.69176.08188.69188.69143,709,384
09 July 2022183.18188.02182.69185.46185.4687,679,647
08 July 2022190.53195.93183.23183.23183.23118,451,369
07 July 2022185.10192.04185.06190.48190.48127,137,221
06 July 2022180.11186.47177.81185.04185.04159,177,977
05 July 2022180.43181.92175.40180.08180.08132,285,631
04 July 2022170.77180.45168.99180.48180.48105,562,821
03 July 2022170.20172.33168.29170.77170.7788,740,919
02 July 2022168.92174.38166.41170.21170.21113,114,668
01 July 2022163.71169.62162.84168.78168.78107,961,360
30 June 2022172.61173.83157.52163.48163.48113,312,155
29 June 2022170.22181.08170.01172.57172.57130,532,313
28 June 2022173.95177.16167.81170.22170.22107,438,171
27 June 2022180.51188.42173.91173.95173.95119,319,211
26 June 2022183.45192.53180.52180.52180.52106,220,014
25 June 2022182.09184.23174.38183.53183.5391,945,313
24 June 2022177.72185.19177.62182.06182.06112,261,718
23 June 2022160.98177.80160.63177.77177.7795,252,399
22 June 2022170.73170.78161.00161.00161.00102,496,674
21 June 2022168.59178.75166.03170.66170.66138,165,859
20 June 2022164.31168.71156.86168.34168.34130,729,645
19 June 2022150.26165.74144.64164.33164.33145,650,408
18 June 2022164.87166.38140.29150.31150.31172,889,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...