Market Cap $4.43T 0.02%
Volume 24h $384.54B 1.08%
BTC % 54.7% -0.2%
ETH % 11.84% 0.25%
Coins 33.393 +19
Exchanges 885
Last update 3 Minutes ago
Monero XMR

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
Oct-09 2025 $342.11 $329.05 $345.97 $333.88 $246,432,637 $6,310,974,465
Oct-08 2025 $333.21 $313.22 $341.70 $318.36 $247,430,882 $6,146,665,563
Oct-07 2025 $318.23 $309.92 $326.40 $310.45 $239,438,696 $5,870,339,746
Oct-06 2025 $310.53 $310.52 $325.97 $321.18 $243,223,277 $5,728,337,511
Oct-05 2025 $321.40 $319.71 $340.97 $330.06 $213,391,529 $5,928,851,255
Oct-04 2025 $329.92 $319.45 $329.92 $323.25 $170,453,911 $6,086,123,636
Oct-03 2025 $324.61 $322.90 $339.33 $333.35 $230,072,076 $5,988,098,522
Oct-02 2025 $333.67 $310.33 $340.87 $312.60 $314,190,052 $6,155,281,590
Oct-01 2025 $314.44 $292.07 $320.62 $295.50 $221,470,673 $5,800,425,359
Sep-30 2025 $295.32 $288.34 $298.95 $292.57 $143,846,927 $5,447,805,474
Sep-29 2025 $292.56 $285.50 $293.24 $290.31 $112,125,047 $5,396,819,200
Sep-28 2025 $290.32 $283.87 $292.35 $286.33 $74,424,038 $5,355,583,182
Sep-27 2025 $286.25 $284.57 $292.98 $287.54 $72,103,526 $5,280,409,321
Sep-26 2025 $287.64 $285.81 $297.48 $288.49 $91,669,892 $5,306,205,710
Sep-25 2025 $288.37 $288.37 $299.35 $293.09 $106,251,068 $5,319,564,103

Historical and market price analysis of Monero (XMR), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 4159 days, from day 05-22-2014.