CRYPTO:XMRUSD

Monero / Dollar Cryptocurrency Price (Quote)

etoro logo Buy XMRUSD
*Your capital is at risk
$319.09
-16.21 (-4.83%)
At Close: Jul 08, 2026

Range Low Price High Price Comment
30 days $298.92 $395.44 Wednesday, 8th Jul 2026 XMRUSD stock ended at $319.09. This is 4.83% less than the trading day before Tuesday, 7th Jul 2026. During the day the stock fluctuated 5.60% from a day low at $318.26 to a day high of $336.10.
90 days $292.00 $436.82
52 weeks $233.09 $748.93

Historical Monero / Dollar prices

Date Open High Low Close Volume
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
Jul 03, 2026 $323.57 $325.33 $323.57 $324.71 92 945 336
Jul 02, 2026 $316.97 $317.57 $316.27 $317.05 96 971 216
Jul 01, 2026 $303.10 $312.00 $302.54 $305.57 124 005 136
Jun 30, 2026 $315.70 $315.70 $301.92 $302.78 121 042 096
Jun 29, 2026 $310.43 $316.48 $303.68 $314.24 123 545 568
Jun 28, 2026 $310.43 $310.70 $307.54 $310.58 105 499 760
Jun 27, 2026 $312.75 $314.55 $312.75 $314.46 71 162 472
Jun 26, 2026 $320.79 $322.55 $317.14 $318.94 122 819 520
Jun 25, 2026 $307.33 $310.06 $307.33 $309.10 133 837 168
Jun 24, 2026 $318.73 $330.89 $306.53 $310.32 117 950 856
Jun 23, 2026 $317.53 $330.77 $309.73 $316.65 169 526 640
Jun 22, 2026 $320.35 $333.58 $316.21 $326.21 130 822 736
Jun 21, 2026 $320.30 $323.58 $320.30 $323.14 93 781 376
Jun 20, 2026 $320.78 $321.02 $318.09 $318.34 98 434 320
Jun 19, 2026 $314.78 $315.36 $312.40 $313.14 143 221 616
Jun 18, 2026 $319.43 $321.38 $316.16 $317.27 138 322 400
Jun 17, 2026 $345.28 $354.21 $331.76 $334.66 133 534 736
Jun 16, 2026 $348.18 $354.81 $331.40 $343.19 129 935 688
Jun 15, 2026 $340.82 $379.92 $331.80 $350.10 204 617 953
Jun 14, 2026 $340.82 $342.40 $337.37 $339.09 94 660 733

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.

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.

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.

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.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
18.74% Jun 29
NMRK
$15.02
2.53% Jun 24
X
XMAX
$8.34
3.48% Jun 24
JLL
$299.78
8.09% Jun 24
TTEK
$28.04
9.81% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE