India markets closed

Monero INR (XMR-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
17,791.72-441.18 (-2.42%)
As of 1:23PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
13-Jun-202117,744.9917,986.4117,459.9017,791.7217,791.7210,62,53,81,376
12-Jun-202117,789.6418,439.9217,006.5117,792.4417,792.4413,99,88,53,718
11-Jun-202118,667.6618,856.4317,622.4817,793.9817,793.9817,71,62,63,691
10-Jun-202120,056.3920,659.5818,610.9918,644.1918,644.1922,99,75,81,555
09-Jun-202118,494.2320,097.4517,334.8320,022.2420,022.2427,06,47,82,351
08-Jun-202118,144.1418,670.8516,271.8118,599.6718,599.6726,66,51,98,199
07-Jun-202119,875.4620,498.1318,063.8818,124.7518,124.7519,12,60,79,113
06-Jun-202119,252.6620,180.3219,153.8119,874.8719,874.8716,89,70,24,305
05-Jun-202120,985.8321,516.5618,797.9019,270.6819,270.6824,68,58,05,242
04-Jun-202122,607.0122,708.1219,627.2620,958.9420,958.9429,45,29,91,095
03-Jun-202121,502.1723,037.6420,915.0222,511.4222,511.4226,75,24,16,967
02-Jun-202119,410.8421,522.2719,148.5121,457.3921,457.3922,02,28,55,801
01-Jun-202119,748.8319,981.6918,459.8619,363.0919,363.0922,07,95,06,218
31-May-202118,962.0419,994.4417,595.3019,783.2419,783.2420,49,58,77,365
30-May-202117,591.4919,376.2516,427.3018,991.3318,991.3322,80,18,94,671
29-May-202119,004.6821,478.9316,634.0317,568.8317,568.8346,96,87,50,032
28-May-202118,303.4919,295.8415,924.9819,026.5519,026.5534,98,48,78,988
27-May-202119,535.5219,577.6017,746.5818,219.6318,219.6323,32,00,26,064
26-May-202117,973.2419,636.4217,724.7619,518.3319,518.3326,61,47,05,951
25-May-202118,649.8819,300.3916,579.9317,991.1017,991.1031,29,32,82,137
24-May-202116,515.3518,705.3115,744.7218,600.1818,600.1834,25,96,94,448
23-May-202116,882.7019,035.1512,939.1316,618.3216,618.3252,15,59,44,993
22-May-202118,733.0519,139.6316,295.5616,888.2116,888.2148,39,48,38,330
21-May-202120,520.4524,016.8516,624.1318,722.2318,722.2385,40,82,31,839
20-May-202114,516.6421,155.9013,335.7220,623.1620,623.1663,71,40,40,862
19-May-202124,979.0425,235.0011,228.8614,646.6614,646.6654,60,27,82,756
18-May-202124,871.8026,307.0623,938.8824,955.9324,955.9325,43,61,26,748
17-May-202128,638.3828,638.3824,423.3424,903.1324,903.1335,13,66,32,591
16-May-202128,002.5529,631.4027,280.2928,645.9028,645.9034,79,94,70,481
15-May-202130,240.0732,303.2127,993.7528,021.8528,021.8549,42,60,07,107
14-May-202129,562.0330,907.5029,170.1930,230.5930,230.5930,93,65,50,190
13-May-202129,229.4130,958.3627,238.9929,551.2929,551.2945,87,12,89,371
12-May-202133,254.4835,109.1728,911.5028,911.5028,911.5047,19,71,27,739
11-May-202132,431.7933,343.9130,902.6833,278.0133,278.0144,78,37,12,097
10-May-202135,451.3736,432.4531,280.3932,460.4632,460.4648,97,08,32,008
09-May-202134,875.5135,613.4832,828.8035,442.1135,442.1143,86,11,08,551
08-May-202133,326.6535,581.9033,104.9434,850.2534,850.2560,46,71,63,455
07-May-202131,108.5937,888.6131,108.5933,504.3933,504.391,30,72,46,34,000
06-May-202130,796.0632,029.4029,962.0931,103.8131,103.8152,24,60,34,957
05-May-202127,993.8830,834.2527,754.7630,789.4530,789.4540,39,62,78,110
04-May-202130,388.9230,413.0227,967.1228,051.3128,051.3143,81,92,41,273
03-May-202129,971.2531,545.6229,664.6230,409.3530,409.3539,04,20,40,496
02-May-202131,563.2931,613.6929,705.0430,018.0730,018.0730,46,13,02,729
01-May-202131,223.2032,128.7130,807.2131,585.3731,585.3740,68,54,36,559
30-Apr-202130,185.5931,330.1729,890.3831,260.2131,260.2141,70,26,00,392
29-Apr-202130,750.3831,515.7229,629.5830,187.8530,187.8542,70,67,41,243
28-Apr-202130,028.6032,739.2629,845.1230,800.9030,800.9068,09,02,30,303
27-Apr-202130,327.1130,767.1828,737.8530,036.3730,036.3744,90,19,66,741
26-Apr-202126,629.0030,116.5525,741.5030,106.3430,106.3453,71,35,72,324
25-Apr-202128,566.9030,238.4025,161.6726,606.0226,606.0254,30,60,04,939
24-Apr-202126,550.7029,648.5725,384.7028,488.8028,488.8060,55,40,97,532
23-Apr-202126,082.2926,569.5222,685.2326,569.5226,569.5279,14,95,14,776
22-Apr-202128,402.6229,319.6425,908.5426,134.9626,134.9665,07,19,11,907
21-Apr-202130,496.1932,056.6428,259.1328,646.9428,646.941,02,54,84,17,172
20-Apr-202126,724.6431,187.1824,567.2630,270.9230,270.921,35,93,66,16,040
19-Apr-202125,220.9627,374.7323,037.1826,629.2426,629.2478,77,93,99,837
18-Apr-202127,418.6828,310.1721,828.2025,186.4825,186.4879,35,82,12,641
17-Apr-202125,468.5528,224.0325,468.5527,398.4627,398.4666,27,37,36,025
16-Apr-202125,752.7225,930.0823,454.2325,481.3225,481.3255,02,63,91,220
15-Apr-202124,093.5026,049.0623,955.8225,724.5825,724.5848,59,10,01,128
14-Apr-202124,596.3124,910.9723,230.0624,132.9824,132.9844,36,48,50,904
13-Apr-202123,585.9424,900.8523,167.3224,600.8024,600.8051,90,16,88,916
12-Apr-202124,604.4025,837.9723,662.6723,662.6723,662.6764,12,96,50,224
11-Apr-202121,826.5324,650.0321,818.1924,460.3324,460.3355,82,51,62,047
10-Apr-202120,448.0422,331.9420,448.0421,885.7721,885.7749,11,71,07,720
09-Apr-202120,128.4921,679.2519,920.3920,463.8020,463.8041,46,82,19,114
08-Apr-202119,187.7220,279.6918,731.1620,126.8020,126.8040,26,41,76,349
07-Apr-202119,915.2520,699.7018,864.7719,176.4919,176.4954,88,40,76,194
06-Apr-202119,375.2120,357.2919,095.7119,916.5319,916.5342,25,69,85,463
05-Apr-202119,173.3519,881.7118,939.2919,340.1919,340.1935,80,30,28,094
04-Apr-202119,136.1420,024.3318,179.7019,223.8719,223.8744,19,59,15,587
03-Apr-202119,140.5519,798.5918,533.2619,142.9819,142.9838,76,55,15,873
02-Apr-202118,501.0019,344.3818,385.1819,140.2319,140.2346,41,22,35,736
01-Apr-202118,010.1518,969.8317,819.1718,504.8018,504.8045,05,20,91,041
31-Mar-202118,030.8319,278.1017,640.7018,019.1418,019.1462,99,54,51,738
30-Mar-202117,078.4718,362.7416,987.3318,028.7318,028.7338,96,28,79,096
29-Mar-202116,950.2317,741.5016,675.0317,080.2317,080.2339,06,96,90,088
28-Mar-202116,263.1716,955.9715,566.6116,950.7916,950.7940,70,90,74,281
27-Mar-202116,122.1316,415.9915,362.1916,265.0616,265.0631,69,76,76,252
26-Mar-202115,522.1316,639.9715,499.0116,120.1016,120.1030,29,52,23,916
25-Mar-202115,378.0716,083.6615,086.2615,523.9415,523.9438,50,70,31,774
24-Mar-202115,886.7116,748.7615,231.9815,379.5415,379.5445,99,86,04,586
23-Mar-202115,907.2716,435.8915,317.9715,889.0615,889.0645,48,46,74,738
22-Mar-202116,888.4917,243.0615,810.9715,908.5715,908.5740,17,20,30,407
21-Mar-202117,065.0117,292.7516,232.0816,887.3216,887.3238,68,99,98,452
20-Mar-202116,861.5917,563.7716,544.1117,069.2717,069.2732,80,21,09,527
19-Mar-202116,807.8817,301.1416,412.1916,865.7816,865.7833,48,61,90,370
18-Mar-202117,124.5817,502.4016,368.2016,810.7716,810.7735,98,24,48,176
17-Mar-202116,641.1517,432.0316,452.0217,128.1717,128.1740,26,37,68,503
16-Mar-202116,117.3016,674.5115,441.3416,637.8016,637.8038,97,06,90,279
15-Mar-202116,944.3717,278.7615,663.8416,119.1716,119.1750,79,66,15,087
14-Mar-202117,334.6417,485.8016,674.6816,949.8116,949.8144,35,50,49,608
13-Mar-202116,237.0417,340.6415,874.5517,333.8617,333.8641,53,38,49,745
12-Mar-202116,073.8916,423.8215,763.4516,236.1616,236.1635,95,18,91,693
11-Mar-202116,040.2016,420.5415,498.8616,073.1816,073.1835,82,10,60,740
10-Mar-202116,392.5916,559.7915,734.8616,043.5316,043.5342,28,36,42,310
09-Mar-202116,206.9416,698.1816,028.1916,393.1616,393.1642,22,86,41,083
08-Mar-202115,270.2716,215.8114,936.5516,206.6016,206.6049,19,86,12,494
07-Mar-202114,989.9115,369.1214,833.5215,270.2615,270.2640,51,39,64,435
06-Mar-202115,100.8215,236.1514,526.6314,989.7914,989.7946,22,46,21,584
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...