Advertisement
Data Historis
XMRUSD - Monero / US Dollar
508.22
-0.82% -419.0 pips
508.22
-0.82% -419.0 pips
Please note data goes back approximately 1000 data points per each timeframe.
| Tanggal | Open | High | Low | Close | Change (Pips) | Change (%) |
|---|---|---|---|---|---|---|
| Sep 10, 2026 00:00 | 512.41 | 518.58 | 497.71 | 508.22 | -419.0 | -0.82% |
| Sep 09, 2026 00:00 | 500.51 | 518.86 | 488.84 | 512.89 | +1238.0 | +2.41% |
| Sep 08, 2026 00:00 | 520.03 | 526.2 | 493.05 | 500.51 | -1952.0 | -3.90% |
| Sep 07, 2026 00:00 | 540.97 | 544.7 | 510.72 | 520.08 | -2089.0 | -4.02% |
| Sep 06, 2026 00:00 | 555.35 | 560.17 | 519.92 | 539.34 | -1601.0 | -2.97% |
| Sep 05, 2026 00:00 | 521.06 | 559.26 | 518.39 | 553.62 | +3256.0 | +5.88% |
| Sep 04, 2026 00:00 | 520.68 | 567.96 | 498.29 | 520.61 | -7.0 | -0.01% |
| Sep 03, 2026 00:00 | 493.56 | 531.69 | 482.15 | 520.61 | +2705.0 | +5.20% |
| Sep 02, 2026 00:00 | 505.31 | 542.47 | 490.03 | 495.44 | -987.0 | -1.99% |
| Sep 01, 2026 00:00 | 520.94 | 530.89 | 483.13 | 506.07 | -1487.0 | -2.94% |
| Aug 31, 2026 00:00 | 487.02 | 548.82 | 480.09 | 518.82 | +3180.0 | +6.13% |
| Aug 30, 2026 00:00 | 470.51 | 527.3 | 467.43 | 487.17 | +1666.0 | +3.42% |
| Aug 29, 2026 00:00 | 472.0 | 472.81 | 460.72 | 470.51 | -149.0 | -0.32% |
| Aug 28, 2026 00:00 | 454.63 | 478.7 | 454.25 | 471.97 | +1734.0 | +3.67% |
| Aug 27, 2026 00:00 | 437.54 | 473.94 | 435.47 | 454.06 | +1652.0 | +3.64% |
| Aug 26, 2026 00:00 | 439.5 | 450.05 | 428.5 | 438.02 | -148.0 | -0.34% |
| Aug 25, 2026 00:00 | 442.13 | 454.08 | 427.03 | 439.55 | -258.0 | -0.59% |
| Aug 24, 2026 00:00 | 421.53 | 449.45 | 414.24 | 442.48 | +2095.0 | +4.73% |
| Aug 23, 2026 00:00 | 432.43 | 443.56 | 413.43 | 421.37 | -1106.0 | -2.62% |
| Aug 22, 2026 00:00 | 412.73 | 464.81 | 398.0 | 432.51 | +1978.0 | +4.57% |
| Aug 21, 2026 00:00 | 410.69 | 420.29 | 402.8 | 412.54 | +185.0 | +0.45% |
| Aug 20, 2026 00:00 | 422.64 | 434.67 | 406.0 | 409.37 | -1327.0 | -3.24% |
| Aug 19, 2026 00:00 | 412.43 | 431.18 | 408.82 | 422.01 | +958.0 | +2.27% |
| Aug 18, 2026 00:00 | 415.81 | 423.67 | 408.36 | 413.11 | -270.0 | -0.65% |
| Aug 17, 2026 00:00 | 409.57 | 420.84 | 408.97 | 415.97 | +640.0 | +1.54% |
| Aug 16, 2026 00:00 | 410.65 | 418.12 | 406.12 | 410.0 | -65.0 | -0.16% |
| Aug 15, 2026 00:00 | 399.39 | 413.44 | 399.16 | 410.67 | +1128.0 | +2.75% |
| Aug 14, 2026 00:00 | 393.16 | 402.74 | 389.01 | 399.47 | +631.0 | +1.58% |
| Aug 13, 2026 00:00 | 392.31 | 408.7 | 391.48 | 392.85 | +54.0 | +0.14% |
| Aug 12, 2026 00:00 | 376.89 | 399.77 | 374.0 | 392.22 | +1533.0 | +3.91% |
| Aug 11, 2026 00:00 | 396.92 | 400.0 | 375.13 | 377.88 | -1904.0 | -5.04% |
| Aug 10, 2026 00:00 | 395.02 | 402.02 | 389.72 | 396.99 | +197.0 | +0.50% |
| Aug 09, 2026 00:00 | 377.81 | 414.12 | 377.15 | 395.51 | +1770.0 | +4.48% |
| Aug 08, 2026 00:00 | 378.52 | 386.0 | 373.03 | 377.4 | -112.0 | -0.30% |
| Aug 07, 2026 00:00 | 369.48 | 378.89 | 366.96 | 378.57 | +909.0 | +2.40% |
| Aug 06, 2026 00:00 | 365.8 | 370.38 | 358.8 | 369.75 | +395.0 | +1.07% |
| Aug 05, 2026 00:00 | 350.53 | 367.31 | 350.0 | 365.72 | +1519.0 | +4.15% |
| Aug 04, 2026 00:00 | 362.45 | 366.05 | 350.03 | 350.93 | -1152.0 | -3.28% |
| Aug 03, 2026 00:00 | 363.65 | 365.7 | 359.51 | 362.35 | -130.0 | -0.36% |
| Aug 02, 2026 00:00 | 363.1 | 365.93 | 358.3 | 364.63 | +153.0 | +0.42% |
| Aug 01, 2026 00:00 | 357.94 | 367.71 | 356.66 | 363.12 | +518.0 | +1.43% |
| Jul 31, 2026 00:00 | 359.88 | 361.42 | 346.52 | 358.11 | -177.0 | -0.49% |
| Jul 30, 2026 00:00 | 353.34 | 368.96 | 349.73 | 359.63 | +629.0 | +1.75% |
| Jul 29, 2026 00:00 | 340.72 | 355.67 | 340.24 | 353.32 | +1260.0 | +3.57% |
| Jul 28, 2026 00:00 | 345.32 | 345.66 | 333.97 | 340.93 | -439.0 | -1.29% |
| Jul 27, 2026 00:00 | 354.0 | 354.46 | 342.33 | 345.3 | -870.0 | -2.52% |
| Jul 26, 2026 00:00 | 363.7 | 371.33 | 353.12 | 353.25 | -1045.0 | -2.96% |
| Jul 25, 2026 00:00 | 364.09 | 373.38 | 361.31 | 363.7 | -39.0 | -0.11% |
| Jul 24, 2026 00:00 | 354.5 | 367.08 | 350.69 | 363.8 | +930.0 | +2.56% |
| Jul 23, 2026 00:00 | 352.3 | 357.99 | 345.1 | 354.5 | +220.0 | +0.62% |
| Jul 22, 2026 00:00 | 357.69 | 363.06 | 344.74 | 352.07 | -562.0 | -1.60% |
| Jul 21, 2026 00:00 | 337.32 | 359.03 | 336.91 | 357.41 | +2009.0 | +5.62% |
| Jul 20, 2026 00:00 | 336.32 | 339.22 | 331.71 | 337.44 | +112.0 | +0.33% |
| Jul 19, 2026 00:00 | 336.12 | 339.7 | 330.03 | 335.87 | -25.0 | -0.07% |
| Jul 18, 2026 00:00 | 330.56 | 336.82 | 326.84 | 335.5 | +494.0 | +1.47% |
| Jul 17, 2026 00:00 | 334.84 | 338.04 | 321.37 | 330.32 | -452.0 | -1.37% |
| Jul 16, 2026 00:00 | 330.55 | 338.6 | 326.96 | 334.65 | +410.0 | +1.23% |
| Jul 15, 2026 00:00 | 330.67 | 335.99 | 323.9 | 330.34 | -33.0 | -0.10% |
| Jul 14, 2026 00:00 | 321.48 | 331.68 | 319.64 | 330.59 | +911.0 | +2.76% |
| Jul 13, 2026 00:00 | 324.48 | 332.66 | 317.5 | 321.09 | -339.0 | -1.06% |
| Jul 12, 2026 00:00 | 322.62 | 332.11 | 321.67 | 324.51 | +189.0 | +0.58% |
| Jul 11, 2026 00:00 | 322.57 | 326.12 | 319.01 | 322.76 | +19.0 | +0.06% |
| Jul 10, 2026 00:00 | 313.68 | 326.21 | 313.0 | 322.2 | +852.0 | +2.64% |
| Jul 09, 2026 00:00 | 319.71 | 327.85 | 312.89 | 313.79 | -592.0 | -1.89% |
| Jul 08, 2026 00:00 | 335.29 | 337.15 | 316.8 | 319.7 | -1559.0 | -4.88% |
| Jul 07, 2026 00:00 | 322.55 | 335.99 | 321.18 | 334.74 | +1219.0 | +3.64% |
| Jul 06, 2026 00:00 | 327.31 | 327.69 | 315.2 | 322.35 | -496.0 | -1.54% |
| Jul 05, 2026 00:00 | 328.11 | 333.56 | 322.0 | 327.74 | -37.0 | -0.11% |
| Jul 04, 2026 00:00 | 324.49 | 335.21 | 318.67 | 327.9 | +341.0 | +1.04% |
| Jul 03, 2026 00:00 | 317.65 | 329.34 | 314.37 | 323.66 | +601.0 | +1.86% |
| Jul 02, 2026 00:00 | 308.6 | 318.52 | 305.04 | 317.28 | +868.0 | +2.74% |
| Jul 01, 2026 00:00 | 303.46 | 312.69 | 301.99 | 308.68 | +522.0 | +1.69% |
| Jun 30, 2026 00:00 | 314.95 | 315.93 | 300.61 | 303.42 | -1153.0 | -3.80% |
| Jun 29, 2026 00:00 | 310.65 | 316.78 | 303.0 | 315.99 | +534.0 | +1.69% |
| Jun 28, 2026 00:00 | 312.78 | 316.85 | 305.52 | 311.02 | -176.0 | -0.57% |
| Jun 27, 2026 00:00 | 320.65 | 323.92 | 310.58 | 312.56 | -809.0 | -2.59% |
| Jun 26, 2026 00:00 | 307.33 | 324.72 | 301.99 | 321.28 | +1395.0 | +4.34% |
| Jun 25, 2026 00:00 | 314.7 | 323.01 | 298.95 | 307.69 | -701.0 | -2.28% |
| Jun 24, 2026 00:00 | 318.73 | 333.24 | 306.53 | 314.27 | -446.0 | -1.42% |
| Jun 23, 2026 00:00 | 317.69 | 330.89 | 309.65 | 318.9 | +121.0 | +0.38% |
| Jun 22, 2026 00:00 | 320.3 | 335.0 | 316.6 | 317.32 | -298.0 | -0.94% |
| Jun 21, 2026 00:00 | 320.78 | 325.49 | 308.56 | 320.24 | -54.0 | -0.17% |
| Jun 20, 2026 00:00 | 314.89 | 323.29 | 305.84 | 320.43 | +554.0 | +1.73% |
| Jun 19, 2026 00:00 | 319.29 | 335.11 | 305.0 | 315.0 | -429.0 | -1.36% |
| Jun 18, 2026 00:00 | 337.33 | 338.74 | 316.43 | 318.77 | -1856.0 | -5.82% |
| Jun 17, 2026 00:00 | 345.28 | 354.71 | 329.28 | 336.96 | -832.0 | -2.47% |
| Jun 16, 2026 00:00 | 347.89 | 355.32 | 330.0 | 345.3 | -259.0 | -0.75% |
| Jun 15, 2026 00:00 | 340.82 | 380.14 | 331.48 | 347.89 | +707.0 | +2.03% |
| Jun 14, 2026 00:00 | 337.88 | 345.51 | 332.11 | 340.07 | +219.0 | +0.64% |
| Jun 13, 2026 00:00 | 353.63 | 354.19 | 333.87 | 337.99 | -1564.0 | -4.63% |
| Jun 12, 2026 00:00 | 386.52 | 427.79 | 344.0 | 353.85 | -3267.0 | -9.23% |
| Jun 11, 2026 00:00 | 334.71 | 390.96 | 333.7 | 386.21 | +5150.0 | +13.33% |
| Jun 10, 2026 00:00 | 311.46 | 336.58 | 306.39 | 332.99 | +2153.0 | +6.47% |
| Jun 09, 2026 00:00 | 315.09 | 331.94 | 303.93 | 311.49 | -360.0 | -1.16% |
| Jun 08, 2026 00:00 | 302.93 | 321.42 | 298.92 | 314.61 | +1168.0 | +3.71% |
| Jun 07, 2026 00:00 | 295.67 | 315.43 | 292.0 | 304.06 | +839.0 | +2.76% |
| Jun 06, 2026 00:00 | 309.69 | 314.14 | 292.0 | 295.63 | -1406.0 | -4.76% |
| Jun 05, 2026 00:00 | 373.6 | 378.81 | 301.93 | 307.21 | -6639.0 | -21.61% |
| Jun 04, 2026 00:00 | 363.41 | 386.0 | 338.93 | 372.94 | +953.0 | +2.56% |
| Jun 03, 2026 00:00 | 325.48 | 364.55 | 325.48 | 364.51 | +3903.0 | +10.71% |
