$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.
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