Market Cap $2.22T
-0.37%
Volume 24h $64.86B
BTC % 52.61%
0.03%
ETH % 13.65%
-0.36%
Coins
28.652
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $168.47 | $160.77 | $168.47 | $161.92 | $77,818,245 | $3,107,763,323 |
| Aug-29 2024 | $161.86 | $156.08 | $166.35 | $157.98 | $63,433,189 | $2,985,922,225 |
| Aug-28 2024 | $157.97 | $153.64 | $160.07 | $155.90 | $62,709,370 | $2,914,047,812 |
| Aug-27 2024 | $155.49 | $155.49 | $168.09 | $166.67 | $74,330,796 | $2,868,301,158 |
| Aug-26 2024 | $166.85 | $162.78 | $167.87 | $166.78 | $64,780,510 | $3,077,983,849 |
| Aug-25 2024 | $166.48 | $165.93 | $171.66 | $169.54 | $62,330,064 | $3,071,054,245 |
| Aug-24 2024 | $169.73 | $167.82 | $176.32 | $173.24 | $78,790,043 | $3,131,125,901 |
| Aug-23 2024 | $173.22 | $163.13 | $173.22 | $168.77 | $82,501,278 | $3,195,482,292 |
| Aug-22 2024 | $168.71 | $160.01 | $169.68 | $161.69 | $74,285,262 | $3,112,320,347 |
| Aug-21 2024 | $161.76 | $156.99 | $162.37 | $159.77 | $58,680,138 | $2,984,030,040 |
| Aug-20 2024 | $159.39 | $154.13 | $161.12 | $155.08 | $81,839,125 | $2,940,282,655 |
| Aug-19 2024 | $155.17 | $150.01 | $156.99 | $151.27 | $81,068,365 | $2,862,553,557 |
| Aug-18 2024 | $151.19 | $149.75 | $152.01 | $150.48 | $46,520,543 | $2,788,964,232 |
| Aug-17 2024 | $150.07 | $148.56 | $150.09 | $148.65 | $31,017,056 | $2,768,441,786 |
| Aug-16 2024 | $148.75 | $148.19 | $150.35 | $149.49 | $39,553,555 | $2,744,015,102 |