XMR Price History
| XMR Crypto | USD 156.28 0.16 0.10% |
If you're considering investing in XMR Crypto Coin, it is important to understand the factors that can impact its price. As of today, the current price of XMR stands at 156.28, as last reported on the 28th of November, with the highest price reaching 156.45 and the lowest price hitting 155.98 during the day. XMR shows Sharpe Ratio of -0.0278, which attests that digital coin had a -0.0278% return per unit of risk over the last 3 months. XMR exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out XMR's Market Risk Adjusted Performance of (0.16), standard deviation of 2.89, and Mean Deviation of 2.05 to validate the risk estimate we provide.
XMR Crypto Coin price history is provided at the adjusted basis, taking into account all of the recent filings.
XMR |
Sharpe Ratio = -0.0278
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | XMR |
Estimated Market Risk
| 2.86 actual daily | 25 75% of assets are more volatile |
Expected Return
| -0.08 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average XMR is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of XMR by adding XMR to a well-diversified portfolio.
XMR Crypto Coin Price History Chart
There are several ways to analyze XMR price data. The simplest method is using a basic XMR candlestick price chart, which shows XMR price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 20, 2024 | 176.96 |
| Lowest Price | October 1, 2024 | 136.72 |
XMR November 28, 2024 Crypto Coin Price Synopsis
Various analyses of XMR's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell XMR Crypto Coin. It can be used to describe the percentage change in the price of XMR from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of XMR Crypto Coin.| XMR Price Daily Balance Of Power | 0.34 | |
| XMR Price Rate Of Daily Change | 1.00 | |
| XMR Price Action Indicator | 0.15 |
XMR November 28, 2024 Crypto Coin Price Analysis
XMR Crypto Coin Price History Data
The price series of XMR for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 40.24 with a coefficient of variation of 5.57. The daily prices for the period are distributed with arithmetic mean of 160.25. The median price for the last 90 days is 160.58.| Open | High | Low | Close | Volume | ||
11/28/2024 | 156.12 | 156.45 | 155.98 | 156.28 | ||
| 11/27/2024 | 156.12 | 156.45 | 155.98 | 156.28 | 9,463 | |
| 11/26/2024 | 160.28 | 160.28 | 150.00 | 156.12 | 2,570,943 | |
| 11/25/2024 | 156.17 | 164.17 | 151.45 | 160.28 | 1,686,226 | |
| 11/22/2024 | 162.31 | 164.81 | 159.22 | 161.32 | 1,319,501 | |
| 11/21/2024 | 160.58 | 162.34 | 157.07 | 162.31 | 1,806,795 | |
| 11/20/2024 | 160.34 | 163.76 | 159.30 | 160.58 | 1,627,344 | |
| 11/19/2024 | 162.27 | 163.64 | 157.41 | 160.34 | 1,671,125 | |
| 11/18/2024 | 156.34 | 170.14 | 151.25 | 163.23 | 8,944,768 | |
| 11/15/2024 | 141.48 | 152.35 | 141.48 | 150.85 | 1,640,140 | |
| 11/14/2024 | 146.99 | 150.11 | 140.71 | 141.48 | 2,440,776 | |
| 11/13/2024 | 150.67 | 150.79 | 143.62 | 146.99 | 2,843,852 | |
| 11/12/2024 | 150.45 | 152.27 | 145.22 | 150.67 | 3,222,951 | |
| 11/11/2024 | 157.15 | 159.95 | 149.91 | 150.45 | 3,399,084 | |
| 11/08/2024 | 165.72 | 175.42 | 162.56 | 163.63 | 1,405,062 | |
| 11/07/2024 | 163.39 | 167.19 | 163.25 | 165.71 | 826,595 | |
| 11/06/2024 | 160.91 | 168.48 | 160.89 | 163.39 | 1,529,533 | |
| 11/05/2024 | 158.55 | 163.50 | 157.81 | 160.91 | 1,224,233 | |
| 11/04/2024 | 158.36 | 164.46 | 155.71 | 158.79 | 3,509,302 | |
| 11/01/2024 | 156.43 | 159.95 | 152.87 | 154.12 | 567,848 | |
| 10/31/2024 | 155.33 | 159.99 | 151.33 | 156.45 | 4,758,369 | |
| 10/30/2024 | 161.85 | 162.09 | 154.92 | 155.97 | 995,917 | |
| 10/29/2024 | 162.39 | 165.00 | 161.07 | 161.85 | 1,199,834 | |
| 10/28/2024 | 163.45 | 165.95 | 161.40 | 162.39 | 1,275,095 | |
| 10/25/2024 | 157.75 | 160.88 | 156.65 | 160.15 | 995,845 | |
| 10/24/2024 | 157.33 | 159.66 | 154.96 | 157.75 | 1,458,819 | |
| 10/23/2024 | 156.66 | 158.93 | 154.57 | 157.33 | 1,074,484 | |
| 10/22/2024 | 157.04 | 158.19 | 154.80 | 156.66 | 936,489 | |
| 10/21/2024 | 155.20 | 158.42 | 154.43 | 157.04 | 1,137,675 | |
| 10/18/2024 | 159.89 | 162.85 | 159.00 | 160.75 | 661,991 | |
| 10/17/2024 | 157.74 | 167.89 | 157.05 | 159.78 | 3,638,460 | |
| 10/16/2024 | 155.78 | 159.26 | 153.94 | 157.87 | 2,061,112 | |
| 10/15/2024 | 153.22 | 160.12 | 152.74 | 155.78 | 1,344,146 | |
| 10/14/2024 | 156.72 | 158.12 | 150.96 | 153.22 | 1,593,905 | |
| 10/11/2024 | 151.94 | 154.54 | 150.25 | 150.55 | 870,008 | |
| 10/10/2024 | 153.51 | 155.00 | 150.01 | 151.94 | 1,233,957 | |
| 10/09/2024 | 147.52 | 153.99 | 147.09 | 153.51 | 1,132,380 | |
| 10/08/2024 | 149.33 | 154.69 | 146.43 | 147.52 | 1,321,795 | |
| 10/07/2024 | 144.61 | 152.06 | 144.14 | 149.33 | 1,155,270 | |
| 10/04/2024 | 148.60 | 156.14 | 147.91 | 152.81 | 1,951,530 | |
| 10/03/2024 | 144.30 | 150.88 | 143.32 | 148.99 | 867,278 | |
| 10/02/2024 | 136.72 | 145.33 | 135.50 | 144.30 | 1,335,786 | |
| 10/01/2024 | 144.83 | 149.71 | 135.58 | 136.72 | 2,758,448 | |
| 09/30/2024 | 154.44 | 154.81 | 140.04 | 144.83 | 2,325,478 | |
| 09/27/2024 | 164.18 | 165.66 | 157.46 | 158.65 | 1,945,680 | |
| 09/26/2024 | 164.32 | 164.57 | 161.56 | 164.18 | 1,119,382 | |
| 09/25/2024 | 165.54 | 166.59 | 163.19 | 164.32 | 1,126,567 | |
| 09/24/2024 | 169.45 | 169.84 | 164.74 | 165.54 | 1,133,421 | |
| 09/23/2024 | 171.82 | 171.91 | 165.36 | 169.45 | 2,110,124 | |
| 09/20/2024 | 175.33 | 178.69 | 173.98 | 176.96 | 588,558 | |
| 09/19/2024 | 175.42 | 178.74 | 174.71 | 175.33 | 1,051,953 | |
| 09/18/2024 | 171.39 | 178.05 | 169.59 | 175.42 | 1,700,434 | |
| 09/17/2024 | 172.65 | 174.91 | 170.14 | 171.39 | 1,538,711 | |
| 09/16/2024 | 170.57 | 172.92 | 168.80 | 172.65 | 1,054,905 | |
| 09/13/2024 | 170.34 | 171.27 | 167.90 | 169.74 | 1,064,448 | |
| 09/12/2024 | 171.97 | 172.93 | 169.48 | 170.34 | 1,384,827 | |
| 09/11/2024 | 173.40 | 175.13 | 169.54 | 171.97 | 1,239,378 | |
| 09/10/2024 | 168.13 | 174.42 | 166.74 | 173.40 | 1,443,565 | |
| 09/09/2024 | 170.63 | 171.62 | 165.98 | 168.13 | 1,216,812 | |
| 09/06/2024 | 165.10 | 172.64 | 162.14 | 167.47 | 2,476,595 | |
| 09/05/2024 | 172.48 | 173.74 | 163.96 | 165.10 | 2,403,313 |
About XMR Crypto Coin history
XMR investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for XMR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in XMR will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market.
XMR Crypto Coin Technical Analysis
XMR technical crypto coin analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, crypto market cycles, or different charting patterns.
Did you try this?
Run Idea Optimizer Now
Idea OptimizerUse advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |
| All Next | Launch Module |
XMR Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for XMR's price direction in advance. Along with the technical and fundamental analysis of XMR Crypto Coin historical price patterns, it is also worthwhile for investors to track various predictive indicators of XMR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0045 | |||
| Jensen Alpha | (0.03) | |||
| Total Risk Alpha | (0.46) | |||
| Treynor Ratio | (0.17) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Your Current Watchlist to better understand how to build diversified portfolios, which includes a position in XMR. Also, note that the market value of any cryptocurrency could be closely tied with the direction of predictive economic indicators such as signals in board of governors. You can also try the Equity Search module to search for actively traded equities including funds and ETFs from over 30 global markets.