MENU

Monero Price in US dollar Today: 274.4300

US dollar price of Monero

1 Monero = 274.4300 USD
Percentage change: +3.69%
0.5 Monero = 137.2150 USD
0.25 Monero = 68.6075 USD
0.10 Monero = 27.4430 USD
0.05 Monero = 13.7215 USD
Today's High: 275.7600 USD
Today's Low: 259.8300 USD
Market Capitalisation: 4,942,909,213 USD
Volume: 994,163.00 USD
Supply:

Exchange Rate History for MONERO To USD: 2021

January - 2021

SunMonTueWedThuFriSat
1

Open: 159.8600

High: 161.4800

Low: 154.7300

Close: 156.1600

2

Open: 156.2400

High: 169.0000

Low: 130.8600

Close: 135.6600

3

Open: 135.6700

High: 145.5800

Low: 128.7100

Close: 143.4700

4

Open: 143.4900

High: 144.9400

Low: 131.7100

Close: 137.9000

5

Open: 138.1300

High: 144.0900

Low: 128.5100

Close: 133.6900

6

Open: 133.7300

High: 139.7500

Low: 129.0200

Close: 136.0300

7

Open: 136.7100

High: 142.5200

Low: 132.7300

Close: 142.3500

8

Open: 142.4400

High: 153.0200

Low: 138.5900

Close: 142.5800

9

Open: 142.6100

High: 150.4400

Low: 135.1900

Close: 141.9700

10

Open: 141.5300

High: 148.9800

Low: 138.7600

Close: 147.5000

11

Open: 147.8800

High: 190.0000

Low: 147.8800

Close: 184.8100

12

Open: 185.2700

High: 186.5200

Low: 142.0000

Close: 158.5400

13

Open: 157.9700

High: 174.0100

Low: 154.1500

Close: 159.2600

14

Open: 158.3400

High: 173.0200

Low: 152.4800

Close: 171.6000

15

Open: 171.3700

High: 171.3700

Low: 161.0000

Close: 163.2400

16

Open: 163.8600

High: 167.1900

Low: 147.3900

Close: 157.0400

17

Open: 157.7000

High: 162.1300

Low: 152.5000

Close: 156.0200

18

Open: 155.7700

High: 164.9900

Low: 150.1100

Close: 160.1100

19

Open: 160.2500

High: 160.7900

Low: 150.7500

Close: 157.2900

20

Open: 157.1400

High: 165.6900

Low: 153.1500

Close: 156.7200

21

Open: 157.1500

High: 161.2400

Low: 145.8700

Close: 153.0500

22

Open: 153.1500

High: 153.4000

Low: 127.8100

Close: 130.8000

23

Open: 130.5600

High: 141.2700

Low: 122.4300

Close: 136.3700

24

Open: 135.1300

High: 141.6100

Low: 133.9000

Close: 138.6600

25

Open: 138.9500

High: 143.1700

Low: 134.3700

Close: 138.1000

26

Open: 138.2000

High: 145.4500

Low: 136.9400

Close: 137.1100

27

Open: 136.9900

High: 140.5200

Low: 133.6700

Close: 138.2700

28

Open: 138.0700

High: 138.0900

Low: 125.3700

Close: 126.0500

29

Open: 125.4700

High: 140.4600

Low: 123.8800

Close: 135.3000

30

Open: 135.4900

High: 151.4900

Low: 132.3900

Close: 140.4100

31

Open: 140.4900

High: 142.2700

Low: 136.3200

Close: 139.9200

February - 2021

SunMonTueWedThuFriSat
1

Open: 139.3400

High: 140.4500

Low: 132.3700

Close: 137.8100

2

Open: 137.7600

High: 146.3400

Low: 135.8800

Close: 143.4900

3

Open: 143.7700

High: 152.6800

Low: 142.9800

Close: 151.5300

4

Open: 152.3100

High: 155.5200

Low: 150.5600

Close: 154.9200

5

Open: 154.9400

High: 155.5700

Low: 147.6900

Close: 148.2500

6

Open: 148.4500

High: 155.2800

Low: 147.3000

Close: 155.1400

7

Open: 155.1800

High: 158.0000

Low: 152.0500

Close: 152.5300

8

Open: 152.2300

High: 157.1100

Low: 147.2300

Close: 150.6700

9

Open: 150.2200

High: 164.2900

Low: 147.4000

Close: 163.1800

10

Open: 163.4800

High: 174.8700

Low: 158.5000

Close: 169.8500

11

Open: 170.0000

High: 182.6100

Low: 165.5000

Close: 175.8000

12

Open: 175.9000

High: 192.1800

Low: 170.6300

Close: 190.3900

13

Open: 190.9300

High: 215.5800

Low: 190.5900

Close: 201.2200

14

Open: 201.0200

High: 253.1900

Low: 197.3800

Close: 241.9800

15

Open: 241.2800

High: 243.0600

Low: 223.0200

Close: 229.7800

16

Open: 229.7300

High: 233.6600

Low: 203.1000

Close: 227.7400

17

Open: 228.3800

High: 234.5100

Low: 209.7000

Close: 221.3300

18

Open: 221.4400

High: 273.4200

Low: 221.0300

Close: 270.6700

19

Open: 271.4900

High: 276.3600

Low: 252.2400

Close: 262.5000

20

Open: 262.5000

High: 283.4700

Low: 252.6700

Close: 281.5300

21

Open: 282.1900

High: 288.0000

Low: 242.1400

Close: 255.9200

22

Open: 254.4000

High: 261.0600

Low: 243.7000

Close: 247.0000

23

Open: 247.0000

High: 248.0000

Low: 195.0000

Close: 224.6300

24

Open: 224.6300

High: 225.1400

Low: 171.5500

Close: 220.7000

25

Open: 220.8200

High: 225.0000

Low: 198.0100

Close: 204.1200

26

Open: 204.2900

High: 218.5100

Low: 196.6500

Close: 198.5000

27

Open: 198.4700

High: 217.2000

Low: 193.3100

Close: 203.9900

28

Open: 203.8200

High: 223.0000

Low: 203.3300

Close: 209.7800

March - 2021

SunMonTueWedThuFriSat
1

Open: 208.2000

High: 227.4300

Low: 198.8200

Close: 219.4400

2

Open: 219.4700

High: 230.8900

Low: 210.7500

Close: 230.1600

3

Open: 230.3000

High: 232.4000

Low: 211.5100

Close: 221.1400

4

Open: 219.7600

High: 229.0700

Low: 216.2500

Close: 219.5500

5

Open: 219.1100

High: 224.0300

Low: 210.0100

Close: 217.5500

6

Open: 216.8900

High: 216.8900

Low: 203.0000

Close: 206.3900

7

Open: 206.3300

High: 209.0100

Low: 198.6400

Close: 204.6300

8

Open: 205.1000

High: 210.2200

Low: 202.3900

Close: 209.0400

9

Open: 209.0400

High: 221.4700

Low: 204.5100

Close: 221.4700

10

Open: 221.3800

High: 229.1500

Low: 218.5100

Close: 225.2400

11

Open: 225.7300

High: 227.5600

Low: 215.4000

Close: 220.6100

12

Open: 220.2900

High: 226.0000

Low: 212.9200

Close: 221.6200

13

Open: 221.4400

High: 225.7800

Low: 215.9600

Close: 223.1300

14

Open: 222.9400

High: 239.4300

Low: 218.1400

Close: 239.1000

15

Open: 239.2100

High: 240.9900

Low: 229.0000

Close: 232.1100

16

Open: 232.1100

High: 237.6300

Low: 215.6600

Close: 222.1400

17

Open: 221.6600

High: 229.7600

Low: 212.5800

Close: 229.6700

18

Open: 229.8100

High: 236.4800

Low: 226.3400

Close: 236.2300

19

Open: 236.5300

High: 240.2800

Low: 228.0000

Close: 228.0100

20

Open: 227.8900

High: 236.3800

Low: 223.8500

Close: 231.7600

21

Open: 231.9500

High: 237.7200

Low: 230.5900

Close: 232.0600

22

Open: 231.2200

High: 236.7100

Low: 225.6100

Close: 231.9100

23

Open: 231.5600

High: 232.8800

Low: 217.1800

Close: 217.2800

24

Open: 217.3500

High: 225.1800

Low: 211.6000

Close: 218.1300

25

Open: 217.8400

High: 229.8200

Low: 206.7400

Close: 211.1000

26

Open: 210.7200

High: 221.0300

Low: 204.6600

Close: 214.1600

27

Open: 215.2000

High: 225.7200

Low: 215.2000

Close: 221.3500

28

Open: 221.5000

High: 223.7800

Low: 214.0000

Close: 221.0900

29

Open: 221.2100

High: 232.8300

Low: 218.0000

Close: 232.5500

30

Open: 232.8100

High: 243.3400

Low: 230.6500

Close: 234.3100

31

Open: 234.0200

High: 247.2500

Low: 232.6700

Close: 244.6700

April - 2021

SunMonTueWedThuFriSat
1

Open: 245.2600

High: 263.6700

Low: 242.4000

Close: 246.8300

2

Open: 245.9700

High: 255.0000

Low: 244.3900

Close: 250.5700

3

Open: 250.6600

High: 261.7500

Low: 249.0700

Close: 257.3600

4

Open: 257.5800

High: 266.8000

Low: 252.7200

Close: 257.1400

5

Open: 256.5000

High: 272.3200

Low: 247.0000

Close: 264.1700

6

Open: 263.8900

High: 268.8400

Low: 260.0200

Close: 265.6600

7

Open: 265.7000

High: 277.4000

Low: 261.7300

Close: 270.8400

8

Open: 271.0500

High: 279.7900

Low: 253.3400

Close: 257.1200

9

Open: 282.1500

High: 287.0600

Low: 274.4500

Close: 269.8100

10

Open: 291.0300

High: 297.2100

Low: 286.8900

Close: 287.1900

11

Open: 300.5400

High: 297.9700

Low: 296.4700

Close: 294.5100

12

Open: 326.9500

High: 342.7700

Low: 327.5400

Close: 326.7000

13

Open: 322.4900

High: 322.9000

Low: 311.0900

Close: 308.3900

14

Open: 317.3200

High: 327.2000

Low: 321.7400

Close: 323.4200

15

Open: 344.6200

High: 333.7400

Low: 323.6800

Close: 325.2600

16

Open: 328.4800

High: 323.7900

Low: 324.3300

Close: 333.9300

17

Open: 354.5100

High: 359.8300

Low: 352.5000

Close: 356.7400

18

Open: 325.4500

High: 315.6600

Low: 307.5700

Close: 323.8800

19

Open: 313.3100

High: 342.2800

Low: 333.4600

Close: 346.1400

20

Open: 406.3000

High: 387.1300

Low: 335.7100

Close: 334.8600

21

Open: 408.9200

High: 412.0200

Low: 386.0100

Close: 397.3800

22

Open: 387.1200

High: 388.4000

Low: 372.4300

Close: 383.1700

23

Open: 338.9000

High: 339.1100

Low: 317.1600

Close: 322.4800

24

Open: 373.7200

High: 370.7800

Low: 359.3200

Close: 367.2000

25

Open: 373.1200

High: 377.2000

Low: 373.4700

Close: 381.1900

26

Open: 373.7600

High: 381.4100

Low: 375.9000

Close: 381.9900

27

Open: 396.9600

High: 404.0900

Low: 405.1100

Close: 411.8900

28

Open: 424.5300

High: 435.3900

Low: 418.2300

Close: 419.8500

29

Open: 414.2900

High: 422.2500

Low: 413.5300

Close: 415.2300

30

Open: 411.7000

High: 418.3800

Low: 407.9000

Close: 412.5100

May - 2021

SunMonTueWedThuFriSat
1

Open: 423.7100

High: 429.4100

Low: 420.8300

Close: 422.6400

2

Open: 410.4700

High: 411.8100

Low: 410.0900

Close: 416.0900

3

Open: 407.4600

High: 420.7300

Low: 419.4500

Close: 419.3000

4

Open: 390.4000

High: 404.8800

Low: 392.6700

Close: 398.1200

5

Open: 406.1700

High: 409.3100

Low: 396.9900

Close: 396.3400

6

Open: 416.4700

High: 424.2600

Low: 410.2100

Close: 406.2900

7

Open: 512.6400

High: 509.7200

Low: 483.2700

Close: 490.8100

8

Open: 452.9300

High: 471.0400

Low: 469.8300

Close: 479.4100

9

Open: 461.2400

High: 460.2200

Low: 462.3600

Close: 465.1100

10

Open: 476.1300

High: 476.6300

Low: 469.6500

Close: 484.7200

11

Open: 443.8600

High: 437.8600

Low: 437.1900

Close: 446.3700

12

Open: 441.1700

High: 461.0800

Low: 450.6900

Close: 453.8300

13

Open: 395.3300

High: 403.7800

Low: 383.6000

Close: 419.5700

14

Open: 421.1200

High: 421.2300

Low: 408.9500

Close: 398.9400

15

Open: 409.7100

High: 438.1900

Low: 415.2300

Close: 411.6800

16

Open: 389.8100

High: 398.4400

Low: 394.2200

Close: 395.4600

17

Open: 343.9900

High: 364.4400

Low: 356.7200

Close: 355.9800

18

Open: 335.4800

High: 357.4200

Low: 349.0300

Close: 352.0000

19

Open: 251.7900

High: 261.3300

Low: 283.6500

Close: 291.9900

20

Open: 252.5200

High: 263.1000

Low: 236.9800

Close: 244.7500

21

Open: 265.7800

High: 326.0000

Low: 292.4000

Close: 299.2300

22

Open: 246.4600

High: 252.2600

Low: 235.8600

Close: 232.4200

23

Open: 197.5400

High: 212.3800

Low: 208.1900

Close: 248.8200

24

Open: 240.5400

High: 245.5300

Low: 233.3300

Close: 238.4100

25

Open: 243.1100

High: 241.4000

Low: 234.8000

Close: 256.4600

26

Open: 259.6000

High: 259.5400

Low: 259.3100

Close: 265.7600

27

Open: 259.0500

High: 262.2800

Low: 253.9500

Close: 254.8400

28

Open: 244.3900

High: 242.9300

Low: 226.5200

Close: 234.1600

29

Open: 251.8100

High: 277.5000

Low: 273.0500

Close: 289.1100

30

Open: 257.4400

High: 263.8400

Low: 257.6100

Close: 257.0900

31

Open: 262.7100

High: 262.4900

Low: 256.6500

Close: 256.3200

June - 2021

SunMonTueWedThuFriSat
1

Open: 256.2200

High: 262.4000

Low: 257.7200

Close: 265.8500

2

Open: 286.0600

High: 286.5400

Low: 269.3400

Close: 268.8200

3

Open: 297.0400

High: 304.7000

Low: 308.0800

Close: 305.9000

4

Open: 287.0200

High: 283.1600

Low: 279.3300

Close: 278.9200

5

Open: 277.6600

High: 279.7200

Low: 282.1600

Close: 293.8300

6

Open: 272.0100

High: 270.0600

Low: 268.7300

Close: 268.2700

7

Open: 275.6100

High: 278.3100

Low: 276.4200

Close: 274.5600

8

Open: 231.4100

High: 253.5800

Low: 247.8800

Close: 247.0100

9

Open: 268.2400

High: 262.8200

Low: 247.4500

Close: 253.0100

10

Open: 272.4600

High: 277.0400

Low: 270.4000

Close: 272.7400

11

Open: 253.0700

High: 255.8700

Low: 252.4200

Close: 251.1200

12

Open: 244.8200

High: 250.4600

Low: 240.6600

Close: 237.9000

13

Open: 241.5800

High: 242.8900

Low: 241.8000

Close: 243.0600

14

Open: 268.4300

High: 267.9100

Low: 263.8500

Close: 265.3500

15

Open: 277.5500

High: 280.7900

Low: 275.5300

Close: 281.0500

16

Open: 273.2400

High: 278.5800

Low: 282.1600

Close: 284.8400

17

Open: 281.2300

High: 279.9500

Low: 276.3400

Close: 274.7300

18

Open: 271.9500

High: 278.4000

Low: 271.7600

Close: 267.3600

19

Open: 274.6600

High: 277.2700

Low: 274.9200

Close: 274.6500

20

Open: 261.1000

High: 260.5700

Low: 253.7500

Close: 269.7900

21

Open: 227.0800

High: 230.6500

Low: 230.7200

Close: 245.6300

22

Open: 201.6400

High: 202.0400

Low: 204.2700

Close: 216.1900

23

Open: 212.0200

High: 219.8500

Low: 214.2300

Close: 218.3800

24

Open: 219.2900

High: 224.9100

Low: 212.7400

Close: 213.2300

25

Open: 203.3800

High: 203.5500

Low: 205.6600

Close: 214.3600

26

Open: 194.9700

High: 200.1700

Low: 185.2300

Close: 194.8200

27

Open: 201.7600

High: 201.0600

Low: 197.0800

Close: 201.3500

28

Open: 215.5500

High: 213.6200

Low: 211.3800

Close: 211.0500

29

Open: 223.0000

High: 226.4200

Low: 215.9300

Close: 217.4900

30

Open: 210.4600

High: 218.2500

Low: 215.2500

Close: 216.8700

July - 2021

SunMonTueWedThuFriSat
1

Open: 211.6100

High: 212.4900

Low: 207.2200

Close: 209.4700

2

Open: 210.3000

High: 210.6200

Low: 205.2700

Close: 201.7300

3

Open: 214.8000

High: 215.4800

Low: 214.2800

Close: 209.5100

4

Open: 223.0300

High: 224.9300

Low: 222.8700

Close: 222.4100

5

Open: 211.2800

High: 211.1100

Low: 211.9900

Close: 212.8000

6

Open: 214.9700

High: 216.9000

Low: 214.0900

Close: 218.9300

7

Open: 222.7200

High: 225.4800

Low: 225.6600

Close: 227.6000

8

Open: 208.6000

High: 208.6200

Low: 204.7100

Close: 208.7000

9

Open: 211.0900

High: 210.5800

Low: 202.8100

Close: 205.3300

10

Open: 215.1600

High: 216.7800

Low: 212.4400

Close: 212.8100

11

Open: 214.2100

High: 214.3000

Low: 209.8800

Close: 208.9600

12

Open: 209.8700

High: 211.3600

Low: 211.2900

Close: 215.7300

13

Open: 208.4400

High: 207.2000

Low: 207.3600

Close: 209.4400

14

Open: 202.6200

High: 204.2200

Low: 196.4800

Close: 197.6400

15

Open: 193.4400

High: 196.0100

Low: 194.4500

Close: 198.4000

16

Open: 197.4300

High: 195.7900

Low: 193.0300

Close: 194.0500

17

Open: 194.2300

High: 193.9000

Low: 192.7500

Close: 195.2400

18

Open: 198.9600

High: 204.9800

Low: 201.9400

Close: 201.4900

19

Open: 194.1000

High: 197.5100

Low: 197.9900

Close: 198.2800

20

Open: 185.3800

High: 185.1800

Low: 181.4500

Close: 182.9500

21

Open: 196.2400

High: 195.6000

Low: 189.2800

Close: 189.4600

22

Open: 199.0900

High: 196.0500

Low: 193.3200

Close: 195.4700

23

Open: 197.2100

High: 200.9200

Low: 196.3700

Close: 199.4600

24

Open: 207.7500

High: 208.3800

Low: 203.4500

Close: 205.4900

25

Open: 208.7500

High: 206.4200

Low: 207.6100

Close: 209.1700

26

Open: 228.4200

High: 231.2800

Low: 222.1300

Close: 225.7100

27

Open: 218.8600

High: 224.8900

Low: 217.8600

Close: 218.1300

28

Open: 228.9100

High: 230.5000

Low: 224.2500

Close: 223.3200

29

Open: 243.3300

High: 247.3600

Low: 237.0500

Close: 236.9700

30

Open: 235.9100

High: 235.0100

Low: 231.8600

Close: 243.0500

31

Open: 237.4800

High: 245.1400

Low: 238.2600

Close: 238.2900

August - 2021

SunMonTueWedThuFriSat
1

Open: 243.2600

High: 246.9200

Low: 245.6200

Close: 243.2000

2

Open: 235.7000

High: 238.8800

Low: 236.9200

Close: 242.7600

3

Open: 227.9300

High: 231.6000

Low: 230.1200

Close: 232.6800

4

Open: 233.0400

High: 231.9000

Low: 224.4900

Close: 227.8400

5

Open: 244.8500

High: 245.4900

Low: 238.1900

Close: 242.7800

6

Open: 263.6000

High: 265.5100

Low: 255.6500

Close: 254.9100

7

Open: 267.1500

High: 273.0600

Low: 268.8500

Close: 267.6800

8

Open: 270.9300

High: 273.2100

Low: 266.9000

Close: 268.7200

9

Open: 270.0200

High: 268.4300

Low: 259.1900

Close: 258.3100

10

Open: 264.8400

High: 267.7700

Low: 263.1300

Close: 266.1900

11

Open: 275.5800

High: 278.6400

Low: 273.6300

Close: 272.2700

12

Open: 258.5900

High: 263.3100

Low: 262.8000

Close: 261.4400

13

Open: 265.6900

High: 269.1300

Low: 265.8300

Close: 264.1300

14

Open: 272.0800

High: 270.4600

Low: 266.1600

Close: 272.3000

15

Open: 265.4000

High: 267.6300

Low: 262.6800

Close: 267.3400

16

Open: 276.0600

High: 280.7800

Low: 278.8900

Close: 277.0100

17

Open: 268.9000

High: 276.4000

Low: 269.1500

Close: 268.2100

18

Open: 261.2900

High: 259.9000

Low: 253.1200

Close: 257.6600

19

Open: 259.6400

High: 256.9100

Low: 252.7700

Close: 252.3300

20

Open: 273.2700

High: 274.4200

Low: 262.0400

Close: 263.5000

21

Open: 280.1300

High: 285.0400

Low: 278.5700

Close: 276.4700

22

Open: 280.5600

High: 285.0300

Low: 287.4400

Close: 290.2400

23

Open: 321.8500

High: 331.8300

Low: 324.6900

Close: 326.4000

24

Open: 321.3300

High: 331.7100

Low: 317.6800

Close: 318.3300

25

Open: 312.7500

High: 311.0600

Low: 300.7500

Close: 322.1500

26

Open: 294.9600

High: 298.4300

Low: 297.5100

Close: 298.5100

27

Open: 311.9200

High: 315.3700

Low: 302.9400

Close: 301.1200

28

Open: 303.3100

High: 306.2300

Low: 305.2400

Close: 308.7100

29

Open: 291.5500

High: 296.0000

Low: 295.7600

Close: 296.6900

30

Open: 289.6000

High: 289.0400

Low: 287.2600

Close: 286.1600

31

Open: 287.9200

High: 290.3300

Low: 285.0800

Close: 282.1100

September - 2021

SunMonTueWedThuFriSat
1

Open: 300.1500

High: 301.1700

Low: 286.8200

Close: 287.6300

2

Open: 300.9800

High: 307.2600

Low: 305.1000

Close: 303.5600

3

Open: 308.0400

High: 307.0800

Low: 299.5100

Close: 299.4100

4

Open: 304.3900

High: 309.5200

Low: 306.4700

Close: 308.1900

5

Open: 308.6000

High: 307.4300

Low: 303.2600

Close: 302.6500

6

Open: 309.2100

High: 310.9100

Low: 315.8400

Close: 314.0700

7

Open: 256.4900

High: 290.6800

Low: 288.6100

Close: 311.5700

8

Open: 260.6900

High: 257.9500

Low: 248.4000

Close: 253.9100

9

Open: 266.1600

High: 264.9400

Low: 261.8500

Close: 262.8100

10

Open: 255.5900

High: 265.7700

Low: 262.0800

Close: 265.6500

11

Open: 256.2000

High: 257.1700

Low: 253.0600

Close: 253.8300

12

Open: 254.1500

High: 256.1900

Low: 251.3700

Close: 251.3500

13

Open: 252.0600

High: 265.9600

Low: 248.5500

Close: 252.1500

14

Open: 264.1100

High: 263.5800

Low: 258.5600

Close: 259.5700

15

Open: 272.8900

High: 271.6400

Low: 267.7400

Close: 269.7900

16

Open: 265.8400

High: 269.7700

Low: 269.0000

Close: 272.4500

17

Open: 263.2400

High: 261.0500

Low: 261.2000

Close: 267.4300

18

Open: 270.5100

High: 271.3700

Low: 268.0100

Close: 269.6100

19

Open: 268.0900

High: 267.9700

Low: 271.6100

Close: 274.2300

20

Open: 234.5500

High: 237.6600

Low: 240.7100

Close: 250.9600

21

Open: 233.7000

High: 235.6300

Low: 234.7100

Close: 231.5600

22

Open: 234.6100

High: 229.9700

Low: 226.6300

Close: 227.7000

23

Open: 247.2800

High: 250.0100

Low: 247.3500

Close: 248.9700

24

Open: 229.9900

High: 233.6700

Low: 229.6100

Close: 250.7700

25

Open: 238.5700

High: 239.4900

Low: 237.3700

Close: 241.9000

26

Open: 236.1700

High: 234.4900

Low: 224.0900

Close: 235.7900

27

Open: 240.8800

High: 244.3600

Low: 242.9400

Close: 244.8100

28

Open: 229.6700

High: 236.4900

Low: 235.7700

Close: 237.5000

29

Open: 235.2800

High: 239.8300

Low: 237.4900

Close: 239.5500

30

Open: 246.2200

High: 247.7700

Low: 244.6400

Close: 243.1700

October - 2021

SunMonTueWedThuFriSat
1

Open: 259.3600

High: 259.4300

Low: 250.3600

Close: 246.1700

2

Open: 259.6300

High: 259.5600

Low: 253.2700

Close: 254.7200

3

Open: 260.4800

High: 260.2100

Low: 255.1100

Close: 256.9700

4

Open: 257.3900

High: 259.3800

Low: 255.0000

Close: 255.9900

5

Open: 272.4100

High: 270.0300

Low: 266.5000

Close: 265.3500

6

Open: 281.7000

High: 281.8500

Low: 265.1500

Close: 271.8900

7

Open: 280.2700

High: 284.6800

Low: 283.6800

Close: 291.7100

8

Open: 280.2100

High: 282.6600

Low: 283.8300

Close: 283.8100

9

Open: 279.8700

High: 281.7800

Low: 276.1300

Close: 276.4600

10

Open: 279.6600

High: 279.3700

Low: 278.7600

Close: 281.6200

11

Open: 273.9500

High: 278.0900

Low: 276.4100

Close: 274.9100

12

Open: 276.6400

High: 277.1400

Low: 273.4800

Close: 273.1900

13

Open: 274.4100

High: 274.6000

Low: 271.0800

Close: 273.6100

14

Open: 268.9700

High: 273.5900

Low: 271.7200

Close: 272.8100

15

Open: 274.3800

High: 277.0600

Low: 271.2200

Close: 270.0500

16

Open: 271.7700

High: 274.1400

Low: 269.4300

Close: 270.9300

17

Open: 259.9900

High: 262.7700

Low: 263.2200

Close: 265.3300

18

Open: 256.2500

High: 258.3500

Low: 257.0600

Close: 265.3400

19

Open: 254.1800

High: 256.8900

Low: 255.2900

Close: 256.4600

20

Open: 264.8200

High: 264.3100

Low: 254.6000

Close: 255.4900

21

Open: 262.6300

High: 269.1900

Low: 265.2900

Close: 262.4700

22

Open: 264.6400

High: 0.0000

Low: 0.0000

Close: 0.0000

23
24
25
26
27
28
29
30
31

November - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2021

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
2021 | 2020 | 2019 | 2018 | 2017