Market Cap $2.36T
2.82%
Volume 24h $180.41B
-5.82%
BTC % 53.34%
-0.61%
ETH % 13.03%
1.76%
Coins
28.806
+11
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-16 2024 | $170.48 | $168.10 | $171.69 | $170.17 | $60,259,406 | $3,144,938,491 |
| Sep-15 2024 | $170.24 | $169.43 | $171.53 | $169.61 | $42,876,025 | $3,140,510,368 |
| Sep-14 2024 | $169.63 | $168.10 | $171.28 | $170.41 | $50,483,393 | $3,129,256,262 |
| Sep-13 2024 | $170.43 | $169.76 | $172.69 | $172.00 | $64,465,476 | $3,143,910,440 |
| Sep-12 2024 | $172.23 | $169.65 | $175.17 | $173.37 | $53,613,008 | $3,177,222,746 |
| Sep-11 2024 | $173.37 | $166.89 | $174.36 | $167.55 | $60,045,252 | $3,198,221,344 |
| Sep-10 2024 | $167.60 | $166.22 | $171.68 | $170.91 | $57,462,095 | $3,091,719,632 |
| Sep-09 2024 | $170.74 | $170.17 | $173.77 | $172.11 | $57,653,273 | $3,149,764,128 |
| Sep-08 2024 | $171.91 | $167.88 | $176.22 | $167.91 | $54,777,074 | $3,171,219,766 |
| Sep-07 2024 | $167.53 | $162.41 | $172.47 | $165.18 | $49,797,484 | $3,090,486,493 |
| Sep-06 2024 | $165.22 | $164.51 | $173.82 | $172.63 | $57,557,216 | $3,047,900,365 |
| Sep-05 2024 | $172.56 | $169.95 | $176.53 | $171.00 | $71,367,882 | $3,183,284,336 |