Market Cap $3.14T
1.67%
Volume 24h $205.81B
BTC % 54.46%
0.09%
ETH % 10.74%
0.27%
Coins
33.689
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Nov-22 2025 | $369.05 | $336.06 | $372.78 | $336.06 | $155,123,465 | $6,807,827,615 |
| Nov-21 2025 | $336.15 | $321.00 | $351.47 | $340.05 | $223,296,443 | $6,200,957,710 |
| Nov-20 2025 | $339.35 | $336.07 | $375.16 | $367.94 | $193,287,930 | $6,260,026,329 |
| Nov-19 2025 | $365.34 | $354.29 | $403.46 | $403.46 | $211,734,539 | $6,739,475,805 |
| Nov-18 2025 | $403.85 | $395.56 | $413.68 | $406.06 | $207,178,562 | $7,449,745,064 |
| Nov-17 2025 | $406.50 | $392.95 | $419.01 | $408.18 | $210,725,980 | $7,498,722,560 |
| Nov-16 2025 | $405.40 | $386.96 | $435.44 | $420.17 | $226,779,036 | $7,478,372,814 |
| Nov-15 2025 | $420.12 | $391.65 | $436.67 | $391.65 | $266,797,232 | $7,749,891,084 |
| Nov-14 2025 | $391.58 | $378.48 | $401.80 | $386.40 | $213,843,150 | $7,223,479,957 |
| Nov-13 2025 | $386.91 | $372.28 | $402.16 | $388.78 | $209,185,544 | $7,137,362,097 |
| Nov-12 2025 | $387.26 | $367.38 | $391.47 | $370.14 | $184,924,212 | $7,143,807,405 |
| Nov-11 2025 | $369.90 | $361.65 | $395.39 | $386.80 | $217,788,279 | $6,823,604,661 |
| Nov-10 2025 | $386.41 | $380.19 | $427.36 | $417.06 | $231,640,941 | $7,128,147,417 |
| Nov-09 2025 | $415.83 | $366.08 | $467.88 | $366.08 | $409,859,027 | $7,670,812,259 |
| Nov-08 2025 | $366.35 | $355.90 | $372.17 | $368.44 | $148,635,779 | $6,757,998,904 |