Market Cap $3.29T
-0.06%
Volume 24h $188.50B
-7.92%
BTC % 54.44%
-0.36%
ETH % 11.47%
0.69%
Coins
33.810
+3
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-14 2025 | $409.69 | $407.47 | $417.42 | $414.44 | $119,095,144 | $7,557,608,180 |
| Dec-13 2025 | $414.08 | $405.51 | $419.38 | $405.86 | $130,920,631 | $7,638,551,826 |
| Dec-12 2025 | $405.56 | $397.35 | $419.10 | $407.95 | $170,086,288 | $7,481,263,965 |
| Dec-11 2025 | $407.29 | $398.27 | $416.57 | $401.99 | $189,834,912 | $7,513,212,552 |
| Dec-10 2025 | $400.86 | $386.89 | $408.50 | $388.25 | $190,795,425 | $7,394,717,891 |
| Dec-09 2025 | $386.78 | $361.31 | $387.40 | $374.47 | $170,115,080 | $7,134,867,296 |
| Dec-08 2025 | $373.99 | $361.65 | $381.14 | $362.60 | $145,953,422 | $6,899,076,259 |
| Dec-07 2025 | $362.87 | $362.08 | $394.13 | $392.58 | $126,332,690 | $6,693,932,531 |
| 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 |