Market Cap $2.30T
-3.74%
Volume 24h $230.69B
27.51%
BTC % 52.71%
0.56%
ETH % 12.96%
-1.77%
Coins
28.956
+13
Exchanges
885
Last update
27 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $144.67 | $140.67 | $154.79 | $154.35 | $82,453,063 | $2,668,737,008 |
| Sep-30 2024 | $154.37 | $149.94 | $155.69 | $152.88 | $67,636,316 | $2,847,664,309 |
| Sep-29 2024 | $152.89 | $152.50 | $158.69 | $158.58 | $64,762,961 | $2,820,338,830 |
| Sep-28 2024 | $158.61 | $157.66 | $165.38 | $164.11 | $38,154,392 | $2,925,930,965 |
| Sep-27 2024 | $164.15 | $161.42 | $164.29 | $164.18 | $43,108,909 | $3,028,209,483 |
| Sep-26 2024 | $163.93 | $163.21 | $166.37 | $165.73 | $48,986,546 | $3,024,133,562 |
| Sep-25 2024 | $165.47 | $164.86 | $169.64 | $169.10 | $44,768,883 | $3,052,466,497 |
| Sep-24 2024 | $169.34 | $165.63 | $171.83 | $171.70 | $58,813,312 | $3,123,861,948 |
| Sep-23 2024 | $171.76 | $171.76 | $176.83 | $176.56 | $51,943,739 | $3,168,456,043 |
| Sep-22 2024 | $176.79 | $174.54 | $177.34 | $177.22 | $32,327,452 | $3,261,337,850 |
| Sep-21 2024 | $177.18 | $174.52 | $178.67 | $175.48 | $40,996,116 | $3,268,460,066 |
| Sep-20 2024 | $175.32 | $175.32 | $178.60 | $175.64 | $57,218,679 | $3,234,249,610 |
| Sep-19 2024 | $175.13 | $170.57 | $177.64 | $171.23 | $79,291,577 | $3,230,722,717 |
| Sep-18 2024 | $171.28 | $170.27 | $174.69 | $172.57 | $61,735,746 | $3,159,682,826 |
| Sep-17 2024 | $172.62 | $169.04 | $172.62 | $170.52 | $54,003,248 | $3,184,374,836 |