Market Cap $2.51T
0.42%
Volume 24h $191.38B
17.33%
BTC % 54.12%
-0.25%
ETH % 9.44%
-0.1%
Coins
34.242
+2
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 |
|---|---|---|---|---|---|---|
| Feb-20 2026 | $331.52 | $328.15 | $339.80 | $338.64 | $71,929,643 | $6,115,511,512 |
| Feb-19 2026 | $337.79 | $322.84 | $337.95 | $330.23 | $70,188,714 | $6,231,159,942 |
| Feb-18 2026 | $330.28 | $325.78 | $343.60 | $332.91 | $69,647,665 | $6,092,639,869 |
| Feb-17 2026 | $333.00 | $326.49 | $343.94 | $326.49 | $63,686,894 | $6,142,916,860 |
| Feb-16 2026 | $326.35 | $315.39 | $332.12 | $330.84 | $70,588,342 | $6,020,111,458 |
| Feb-15 2026 | $331.23 | $328.87 | $357.45 | $357.45 | $72,133,111 | $6,110,171,330 |
| Feb-14 2026 | $357.66 | $349.50 | $363.99 | $351.90 | $80,490,244 | $6,597,759,391 |
| Feb-13 2026 | $352.16 | $330.86 | $362.30 | $336.66 | $79,563,007 | $6,496,348,863 |
| Feb-12 2026 | $335.32 | $324.35 | $352.71 | $346.21 | $72,696,265 | $6,185,634,596 |
| Feb-11 2026 | $345.97 | $333.58 | $361.05 | $345.53 | $93,763,572 | $6,382,189,947 |
| Feb-10 2026 | $344.74 | $320.52 | $347.69 | $334.68 | $91,070,076 | $6,359,377,159 |
| Feb-09 2026 | $334.67 | $316.42 | $337.08 | $318.62 | $91,346,348 | $6,173,747,640 |
| Feb-08 2026 | $318.29 | $310.44 | $333.29 | $328.71 | $76,838,980 | $5,871,560,100 |
| Feb-07 2026 | $329.63 | $317.71 | $338.17 | $321.39 | $91,466,241 | $6,080,616,754 |
| Feb-06 2026 | $321.47 | $280.98 | $334.65 | $293.65 | $156,867,025 | $5,930,255,264 |