Market Cap $3.64T
1.06%
Volume 24h $258.83B
19.48%
BTC % 59.38%
-0.69%
ETH % 8.75%
3.2%
Coins
31.955
+20
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 |
|---|---|---|---|---|---|---|
| May-27 2025 | $371.48 | $370.33 | $404.32 | $402.42 | $105,968,687 | $6,852,677,057 |
| May-26 2025 | $402.36 | $395.53 | $420.25 | $418.01 | $123,217,921 | $7,422,403,069 |
| May-25 2025 | $417.71 | $396.17 | $418.20 | $403.42 | $118,168,433 | $7,705,498,054 |
| May-24 2025 | $404.02 | $385.22 | $406.34 | $392.33 | $111,655,880 | $7,452,886,184 |
| May-23 2025 | $391.59 | $377.25 | $402.25 | $386.35 | $147,847,473 | $7,223,649,511 |
| May-22 2025 | $386.21 | $385.15 | $409.00 | $395.25 | $173,065,151 | $7,124,394,451 |
| May-21 2025 | $397.86 | $350.29 | $399.34 | $352.19 | $187,171,228 | $7,339,280,350 |
| May-20 2025 | $352.06 | $343.00 | $356.33 | $343.03 | $100,521,124 | $6,494,452,031 |
| May-19 2025 | $342.96 | $336.00 | $345.97 | $337.32 | $100,517,706 | $6,326,507,391 |
| May-18 2025 | $337.50 | $335.79 | $345.23 | $336.06 | $83,084,422 | $6,225,849,647 |
| May-17 2025 | $336.42 | $332.67 | $339.63 | $333.81 | $75,251,022 | $6,206,013,595 |
| May-16 2025 | $333.85 | $332.38 | $343.35 | $335.71 | $102,189,336 | $6,158,517,628 |
| May-15 2025 | $335.28 | $332.05 | $349.00 | $340.38 | $112,816,803 | $6,184,957,489 |
| May-14 2025 | $340.20 | $336.95 | $349.04 | $341.77 | $117,392,350 | $6,275,617,636 |
| May-13 2025 | $341.85 | $332.48 | $345.08 | $336.98 | $145,682,891 | $6,306,128,891 |