Monero (XMR) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$342.187
2.06%
05:27 PM ET
Low:$324.25
High:$344.406
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,405,507,702
Volume 24h
$4,427,910
Volume / Market Cap
0.000691
Price Change 24h
$6.91922
2.06%
Circulating Supply
18,719,300 XMR
Historical Data of Monero
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $342.29 | $355.6 | $332.33 | $332.94 | 2.7316% |
| February 26, 2026 | $344.82 | $351.34 | $335.33 | $342.28 | 0.736616% |
| February 25, 2026 | $321.66 | $348.65 | $320.83 | $339.83 | 5.64882% |
| February 24, 2026 | $307.74 | $329.64 | $302.59 | $325.53 | 5.78085% |
| February 22, 2026 | $326.68 | $326.68 | $318.13 | $323.11 | 1.09281% |
| February 21, 2026 | $331.53 | $334.64 | $325.47 | $327.55 | 1.20049% |
| February 20, 2026 | $339.18 | $340.51 | $327.1 | $331.03 | 2.40285% |
| February 19, 2026 | $330.63 | $336.96 | $322.75 | $334.83 | 1.2703% |
| February 18, 2026 | $333.23 | $344.58 | $328 | $328.24 | 1.49746% |
| February 17, 2026 | $326.89 | $344.77 | $325.99 | $333.91 | 2.14751% |
| February 16, 2026 | $331.42 | $333.16 | $314.97 | $328.56 | 0.862953% |
| February 15, 2026 | $358.23 | $358.23 | $330.43 | $334.48 | 6.62982% |
| February 14, 2026 | $352.32 | $362.2 | $348.71 | $358.38 | 1.72003% |
| February 13, 2026 | $336.48 | $365.05 | $330.39 | $353.5 | 5.05825% |
| February 12, 2026 | $346.42 | $354.27 | $324.21 | $326.78 | 5.66942% |
| February 11, 2026 | $346.27 | $362.58 | $332.96 | $344.17 | 0.606463% |
| February 10, 2026 | $335 | $349.77 | $319.81 | $331.14 | 1.15224% |
| February 09, 2026 | $319.13 | $338.38 | $315.74 | $326.85 | 2.41908% |
| February 08, 2026 | $329.71 | $333.89 | $314.28 | $317.24 | 3.78211% |
| February 07, 2026 | $321.61 | $339.25 | $316.2 | $329.5 | 2.45328% |
| February 06, 2026 | $292.16 | $336.03 | $276.78 | $319.85 | 9.47768% |
| February 05, 2026 | $381.54 | $382.74 | $299.4 | $302.02 | 20.8419% |
| February 04, 2026 | $377.29 | $395.5 | $372.42 | $380.66 | 0.893212% |
| February 03, 2026 | $386.01 | $393.27 | $366.52 | $384.81 | 0.310873% |
| February 02, 2026 | $404.87 | $421.97 | $380.79 | $383.02 | 5.39679% |
| February 01, 2026 | $464.91 | $469.68 | $417.12 | $418.9 | 9.89654% |
| January 31, 2026 | $460.83 | $500.02 | $426.31 | $458.68 | 0.466549% |
| January 30, 2026 | $459.52 | $465.75 | $421.24 | $461.81 | 0.498346% |
| January 29, 2026 | $468.54 | $478.23 | $431.57 | $456.92 | 2.48004% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$342.187
2.06%