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
$383.505
7.95%
06:13 PM ET
Low:$352.576
High:$384.792
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,193,833,884
Volume 24h
$8,048,020
Volume / Market Cap
0.001119
Price Change 24h
$28.2564
7.95%
Circulating Supply
18,758,107 XMR
Historical Data of Monero
Data from April 29, 2026 to May 29, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 29, 2026 | $350.9 | $358.329 | $350.9 | $353.83 | 0.834911% |
| May 28, 2026 | $397.801 | $397.801 | $347.539 | $350.446 | 11.9041% |
| May 28, 2026 | $397.801 | $397.801 | $392.419 | $392.419 | 1.35298% |
| May 27, 2026 | $377.944 | $397.084 | $377.944 | $394.138 | 4.28468% |
| May 27, 2026 | $377.944 | $379.388 | $377.944 | $379.388 | 0.382141% |
| May 26, 2026 | $385.5 | $391.187 | $377.118 | $379.026 | 1.67929% |
| May 26, 2026 | $385.5 | $387.321 | $385.5 | $385.572 | 0.018631% |
| May 25, 2026 | $397.752 | $397.858 | $381.837 | $381.837 | 4.00132% |
| May 25, 2026 | $397.752 | $397.752 | $386.54 | $387.421 | 2.59746% |
| May 24, 2026 | $383.726 | $395.569 | $383.726 | $392.568 | 2.30424% |
| May 24, 2026 | $383.726 | $386.917 | $383.726 | $385.314 | 0.413734% |
| May 23, 2026 | $384.54 | $384.54 | $373.392 | $379.352 | 1.34911% |
| May 23, 2026 | $384.54 | $384.54 | $382.236 | $382.519 | 0.525603% |
| May 22, 2026 | $384.57 | $385.325 | $380.621 | $381.372 | 0.831518% |
| May 19, 2026 | $383.27 | $397.21 | $383.06 | $391.5 | 2.14731% |
| May 12, 2026 | $416.54 | $419.03 | $374.91 | $411.44 | 1.22437% |
| May 11, 2026 | $409.56 | $419.09 | $404.09 | $415.54 | 1.4601% |
| May 10, 2026 | $410.37 | $414.39 | $401.91 | $404.97 | 1.31589% |
| May 09, 2026 | $400.02 | $418 | $399.81 | $411.65 | 2.90735% |
| May 08, 2026 | $399.38 | $405.93 | $387.58 | $398.07 | 0.328008% |
| May 06, 2026 | $412.04 | $437.48 | $403.1 | $411.38 | 0.160179% |
| May 04, 2026 | $391.95 | $405.06 | $384.63 | $396.95 | 1.27567% |
| May 02, 2026 | $379.07 | $388.07 | $378.48 | $383.46 | 1.1581% |
| May 01, 2026 | $379.56 | $388.61 | $374.18 | $379.05 | 0.134366% |
| April 29, 2026 | $377.94 | $385.55 | $369.47 | $370.67 | 1.92359% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$383.505
7.95%