Market Cap $4.07T
-3.34%
Volume 24h $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
Coins
32.814
+17
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $280.68 | $265.21 | $281.28 | $269.35 | $98,796,499 | $5,177,720,106 |
| Aug-17 2025 | $269.24 | $252.50 | $272.07 | $252.95 | $105,028,617 | $4,966,671,896 |
| Aug-16 2025 | $252.40 | $233.56 | $257.31 | $236.14 | $67,534,777 | $4,655,992,335 |
| Aug-15 2025 | $235.76 | $233.21 | $245.70 | $242.86 | $54,797,639 | $4,349,096,466 |
| Aug-14 2025 | $242.99 | $240.43 | $258.94 | $251.54 | $66,625,732 | $4,482,383,087 |
| Aug-13 2025 | $251.23 | $245.80 | $259.14 | $253.25 | $68,812,854 | $4,634,446,040 |
| Aug-12 2025 | $252.92 | $244.51 | $267.38 | $267.29 | $115,418,464 | $4,665,711,969 |
| Aug-11 2025 | $267.56 | $264.71 | $278.32 | $268.00 | $113,076,324 | $4,935,674,490 |
| Aug-10 2025 | $268.42 | $262.71 | $280.79 | $274.13 | $108,602,005 | $4,951,520,550 |
| Aug-09 2025 | $274.03 | $269.69 | $284.84 | $273.69 | $111,155,606 | $5,055,127,792 |
| Aug-08 2025 | $273.47 | $256.84 | $277.15 | $267.13 | $155,188,021 | $5,044,811,160 |
| Aug-07 2025 | $266.61 | $248.71 | $287.42 | $285.78 | $162,194,739 | $4,918,239,266 |
| Aug-06 2025 | $285.40 | $279.67 | $295.54 | $291.94 | $105,270,257 | $5,264,819,859 |
| Aug-05 2025 | $291.89 | $288.77 | $305.67 | $305.67 | $122,015,492 | $5,384,446,121 |
| Aug-04 2025 | $306.20 | $303.66 | $314.34 | $303.66 | $131,743,540 | $5,648,462,208 |