Market Cap $3.52T
-1.96%
Volume 24h $322.38B
20.34%
BTC % 58.41%
-0.01%
ETH % 8.52%
-1.99%
Coins
31.820
+16
Exchanges
885
Last update
41 Seconds ago
Monero (XMR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-12 2025 | $337.07 | $330.88 | $349.54 | $332.01 | $148,507,580 | $6,217,883,310 |
| May-11 2025 | $331.95 | $319.40 | $341.40 | $325.79 | $111,272,955 | $6,123,536,748 |
| May-10 2025 | $326.06 | $310.05 | $332.98 | $317.03 | $118,677,385 | $6,014,862,634 |
| May-09 2025 | $316.03 | $296.22 | $316.03 | $298.28 | $124,336,645 | $5,829,884,546 |
| May-08 2025 | $298.10 | $281.33 | $299.71 | $283.33 | $138,486,380 | $5,499,003,811 |
| May-07 2025 | $283.28 | $278.74 | $290.73 | $287.60 | $101,629,534 | $5,225,777,675 |
| May-06 2025 | $287.43 | $273.78 | $290.55 | $277.71 | $117,489,105 | $5,302,240,988 |
| May-05 2025 | $277.75 | $270.49 | $282.49 | $280.87 | $131,228,860 | $5,123,733,569 |
| May-04 2025 | $280.27 | $265.05 | $280.27 | $278.00 | $101,539,128 | $5,170,096,980 |
| May-03 2025 | $278.12 | $270.89 | $285.10 | $282.00 | $100,403,728 | $5,130,421,726 |
| May-02 2025 | $282.57 | $270.24 | $291.34 | $271.15 | $128,863,487 | $5,212,510,593 |
| May-01 2025 | $270.89 | $270.48 | $287.65 | $280.54 | $104,742,499 | $4,997,148,503 |
| Apr-30 2025 | $278.48 | $266.61 | $281.36 | $269.95 | $118,100,922 | $5,137,076,472 |
| Apr-29 2025 | $270.17 | $258.81 | $279.47 | $258.81 | $142,713,522 | $4,983,869,415 |
| Apr-28 2025 | $258.77 | $234.54 | $338.05 | $235.08 | $340,843,516 | $4,773,515,074 |