$342.69
+1.31 (+0.384%)
At Close: Jul 28, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $301.92 | $371.51 | Tuesday, 28th Jul 2026 XMRUSD stock ended at $342.69. This is 0.384% more than the trading day before Monday, 27th Jul 2026. During the day the stock fluctuated 4.11% from a day low at $334.19 to a day high of $347.92. |
| 90 days | $292.00 | $436.82 | |
| 52 weeks | $233.09 | $748.93 |
Historical Monero / Dollar prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 28, 2026 | $346.74 | $347.92 | $334.19 | $342.69 | 68 335 808 |
| Jul 27, 2026 | $350.89 | $353.36 | $341.38 | $341.38 | 86 443 736 |
| Jul 26, 2026 | $363.85 | $368.99 | $350.22 | $351.11 | 72 946 320 |
| Jul 25, 2026 | $364.94 | $371.51 | $361.74 | $364.77 | 78 684 976 |
| Jul 24, 2026 | $355.02 | $367.09 | $350.80 | $365.73 | 110 740 960 |
| Jul 23, 2026 | $351.42 | $357.43 | $345.37 | $355.28 | 90 628 480 |
| Jul 22, 2026 | $357.19 | $362.48 | $345.82 | $351.20 | 79 029 712 |
| Jul 21, 2026 | $337.37 | $362.93 | $337.15 | $362.04 | 119 337 136 |
| Jul 20, 2026 | $337.37 | $338.38 | $336.98 | $338.27 | 76 872 144 |
| Jul 19, 2026 | $335.83 | $339.31 | $330.34 | $335.58 | 82 857 552 |
| Jul 18, 2026 | $330.68 | $336.21 | $327.73 | $335.50 | 61 714 820 |
| Jul 17, 2026 | $334.80 | $336.59 | $321.90 | $330.21 | 93 038 024 |
| Jul 16, 2026 | $334.80 | $336.91 | $334.80 | $336.91 | 81 806 016 |
| Jul 15, 2026 | $329.89 | $330.27 | $328.18 | $329.29 | 101 375 496 |
| Jul 14, 2026 | $330.83 | $332.86 | $330.40 | $332.84 | 91 411 360 |
| Jul 13, 2026 | $324.43 | $332.49 | $318.74 | $320.83 | 104 576 101 |
| Jul 12, 2026 | $322.62 | $330.88 | $322.13 | $325.77 | 80 181 456 |
| Jul 11, 2026 | $322.08 | $324.90 | $319.50 | $323.57 | 63 625 784 |
| Jul 10, 2026 | $313.99 | $325.15 | $313.42 | $323.56 | 80 030 184 |
| Jul 09, 2026 | $313.99 | $314.18 | $313.42 | $314.13 | 94 128 936 |
| Jul 08, 2026 | $334.89 | $336.10 | $318.26 | $319.09 | 122 660 088 |
| Jul 07, 2026 | $334.89 | $335.32 | $333.07 | $335.30 | 110 608 192 |
| Jul 06, 2026 | $323.40 | $323.40 | $321.21 | $322.66 | 100 671 760 |
| Jul 05, 2026 | $328.30 | $332.50 | $322.00 | $325.81 | 103 182 592 |
| Jul 04, 2026 | $323.57 | $334.63 | $319.38 | $329.43 | 117 904 560 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XMRUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the XMRUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XMRUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XMRUSD