Market Cap $3.10T
-0.15%
Volume 24h $129.11B
20.99%
BTC % 60.53%
0.13%
ETH % 7.03%
-0.14%
Coins
31.756
+4
Exchanges
885
Last update
55 Seconds 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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $277.75 | $270.49 | $282.49 | $280.87 | $131,228,860 | $5,123,733,569 |
| May-04 2025 | $280.27 | $265.05 | $280.27 | $278.00 | $101,539,128 | $5,170,096,980 |
| May-03 2025 | $278.12 | $270.89 | $285.10 | $282.00 | $100,403,728 | $5,130,421,726 |
| May-02 2025 | $282.57 | $270.24 | $291.34 | $271.15 | $128,863,487 | $5,212,510,593 |
| May-01 2025 | $270.89 | $270.48 | $287.65 | $280.54 | $104,742,499 | $4,997,148,503 |
| Apr-30 2025 | $278.48 | $266.61 | $281.36 | $269.95 | $118,100,922 | $5,137,076,472 |
| Apr-29 2025 | $270.17 | $258.81 | $279.47 | $258.81 | $142,713,522 | $4,983,869,415 |
| Apr-28 2025 | $258.77 | $234.54 | $338.05 | $235.08 | $340,843,516 | $4,773,515,074 |
| Apr-27 2025 | $233.90 | $227.54 | $233.90 | $230.36 | $51,307,360 | $4,314,694,533 |
| Apr-26 2025 | $230.37 | $227.23 | $230.48 | $227.85 | $53,879,059 | $4,249,756,828 |
| Apr-25 2025 | $227.59 | $227.09 | $230.78 | $227.77 | $66,732,376 | $4,198,440,229 |
| Apr-24 2025 | $227.89 | $221.56 | $230.61 | $230.33 | $67,485,310 | $4,203,900,694 |
| Apr-23 2025 | $230.18 | $225.11 | $230.51 | $226.87 | $92,230,040 | $4,246,116,606 |
| Apr-22 2025 | $226.88 | $214.93 | $226.88 | $215.68 | $77,699,710 | $4,185,278,741 |
| Apr-21 2025 | $215.64 | $213.12 | $216.61 | $214.37 | $76,323,315 | $3,977,936,845 |