Market Cap $3.27T
-0.09%
Volume 24h $150.48B
-74.51%
BTC % 54.6%
-0.25%
ETH % 11.22%
0.08%
Coins
33.767
+1
Exchanges
885
Last update
26 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 |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $392.68 | $389.25 | $400.47 | $399.65 | $106,778,636 | $7,243,758,936 |
| Dec-05 2025 | $399.74 | $394.19 | $406.40 | $402.51 | $135,488,761 | $7,373,918,158 |
| Dec-04 2025 | $402.58 | $400.80 | $410.46 | $408.59 | $147,616,505 | $7,426,447,205 |
| Dec-03 2025 | $408.43 | $393.72 | $416.41 | $397.99 | $191,360,529 | $7,534,204,379 |
| Dec-02 2025 | $398.02 | $387.48 | $419.05 | $407.32 | $241,552,421 | $7,342,299,824 |
| Dec-01 2025 | $405.84 | $390.15 | $436.05 | $435.16 | $249,916,077 | $7,486,496,222 |
| Nov-30 2025 | $436.29 | $408.87 | $437.50 | $412.95 | $168,524,350 | $8,048,238,645 |
| Nov-29 2025 | $413.41 | $407.93 | $417.59 | $411.70 | $154,037,769 | $7,626,229,693 |
| Nov-28 2025 | $411.37 | $403.01 | $418.46 | $409.51 | $181,915,368 | $7,588,513,392 |
| Nov-27 2025 | $409.15 | $390.56 | $411.31 | $398.87 | $173,282,042 | $7,547,561,401 |
| Nov-26 2025 | $398.22 | $384.44 | $403.44 | $384.44 | $205,837,115 | $7,346,002,185 |
| Nov-25 2025 | $384.45 | $371.38 | $400.42 | $386.63 | $177,776,344 | $7,092,021,881 |
| Nov-24 2025 | $386.64 | $380.43 | $392.06 | $389.29 | $158,131,818 | $7,132,330,903 |
| Nov-23 2025 | $389.60 | $368.77 | $406.34 | $369.59 | $208,283,755 | $7,186,997,296 |
| Nov-22 2025 | $369.05 | $336.06 | $372.78 | $336.06 | $155,123,465 | $6,807,827,615 |