Market Cap $2.47T
-0.84%
Volume 24h $156.99B
-2.77%
BTC % 53.58%
0.03%
ETH % 12.75%
-1.33%
Coins
29.214
+16
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-21 2024 | $154.98 | $153.31 | $163.30 | $163.30 | $52,105,411 | $2,858,946,074 |
| Oct-20 2024 | $163.26 | $159.10 | $163.48 | $160.51 | $33,128,162 | $3,011,787,858 |
| Oct-19 2024 | $160.56 | $159.04 | $162.03 | $159.91 | $31,418,033 | $2,961,957,468 |
| Oct-18 2024 | $160.01 | $156.94 | $162.50 | $157.76 | $56,939,391 | $2,951,761,655 |
| Oct-17 2024 | $157.55 | $154.19 | $158.67 | $155.95 | $54,122,896 | $2,906,357,315 |
| Oct-16 2024 | $155.55 | $153.12 | $159.20 | $153.30 | $61,586,678 | $2,869,470,135 |
| Oct-15 2024 | $153.15 | $151.76 | $157.98 | $156.80 | $72,868,360 | $2,825,222,475 |
| Oct-14 2024 | $156.83 | $148.38 | $157.01 | $148.62 | $62,365,236 | $2,893,017,979 |
| Oct-13 2024 | $148.59 | $148.46 | $152.32 | $150.46 | $39,670,859 | $2,741,154,425 |
| Oct-12 2024 | $150.41 | $150.21 | $154.37 | $152.02 | $52,535,534 | $2,774,677,022 |
| Oct-11 2024 | $151.86 | $150.54 | $154.41 | $152.95 | $53,759,675 | $2,801,391,012 |
| Oct-10 2024 | $153.40 | $146.79 | $154.05 | $147.34 | $64,658,770 | $2,829,792,244 |
| Oct-09 2024 | $147.30 | $146.17 | $154.44 | $149.34 | $52,946,370 | $2,717,302,501 |
| Oct-08 2024 | $149.58 | $144.03 | $151.63 | $144.47 | $56,406,175 | $2,759,376,561 |
| Oct-07 2024 | $144.70 | $144.14 | $148.56 | $147.77 | $49,229,131 | $2,669,425,902 |