Market Cap $3.19T
0.07%
Volume 24h $211.84B
55.16%
BTC % 54.98%
0.01%
ETH % 11.15%
0.26%
Coins
33.873
+5
Exchanges
885
Last update
2 Minutes 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-28 2025 | $453.01 | $442.44 | $461.92 | $453.17 | $86,752,331 | $8,356,628,537 |
| Dec-27 2025 | $453.50 | $444.22 | $462.45 | $445.58 | $98,100,494 | $8,365,658,043 |
| Dec-26 2025 | $444.87 | $436.28 | $448.52 | $442.89 | $91,147,945 | $8,206,477,404 |
| Dec-25 2025 | $443.46 | $433.34 | $447.33 | $434.95 | $85,421,410 | $8,180,426,957 |
| Dec-24 2025 | $435.31 | $424.31 | $449.10 | $448.32 | $105,440,318 | $8,030,174,543 |
| Dec-23 2025 | $448.94 | $433.93 | $465.57 | $463.48 | $139,186,549 | $8,281,498,108 |
| Dec-22 2025 | $463.13 | $455.40 | $482.94 | $471.96 | $170,316,323 | $8,543,273,870 |
| Dec-21 2025 | $471.47 | $457.53 | $475.98 | $475.46 | $168,040,123 | $8,697,128,491 |
| Dec-20 2025 | $476.97 | $436.16 | $497.10 | $441.48 | $211,395,005 | $8,798,710,609 |
| Dec-19 2025 | $441.70 | $413.26 | $445.24 | $415.31 | $183,114,746 | $8,147,997,289 |
| Dec-18 2025 | $415.20 | $408.01 | $445.02 | $417.88 | $184,588,265 | $7,659,089,575 |
| Dec-17 2025 | $417.79 | $417.79 | $438.09 | $428.83 | $174,777,311 | $7,707,046,933 |
| Dec-16 2025 | $429.39 | $406.75 | $432.20 | $409.85 | $168,493,395 | $7,920,962,275 |
| Dec-15 2025 | $409.80 | $400.74 | $416.49 | $409.20 | $168,776,843 | $7,559,489,271 |
| Dec-14 2025 | $409.69 | $407.47 | $417.42 | $414.44 | $119,095,144 | $7,557,608,180 |