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
$270.699
1.42%
03:06 PM ET
Low:$261.708
High:$281.408
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,043,712,141
Volume 24h
$41,376,300
Volume / Market Cap
0.008204
Price Change 24h
$3.89494
1.42%
Circulating Supply
18,632,175 XMR
Historical Data of Monero
Data from July 11, 2025 to August 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 09, 2025 | $273.97 | $284.9 | $268.85 | $275.08 | 0.405154% |
| August 08, 2025 | $266.92 | $277.59 | $256.29 | $273.52 | 2.47265% |
| August 07, 2025 | $285.48 | $287.9 | $247.43 | $257.28 | 9.8781% |
| August 06, 2025 | $291.58 | $295.82 | $278.12 | $282.62 | 3.07291% |
| August 05, 2025 | $304.51 | $305.64 | $288.21 | $291.93 | 4.13123% |
| August 04, 2025 | $304.18 | $315.47 | $303.72 | $307.86 | 1.20981% |
| August 03, 2025 | $295.23 | $303.03 | $293.55 | $302.75 | 2.54717% |
| August 02, 2025 | $296.94 | $299.04 | $289.23 | $293.2 | 1.25951% |
| August 01, 2025 | $306.34 | $308.15 | $298.23 | $299.53 | 2.22302% |
| July 31, 2025 | $308.75 | $318.11 | $302.58 | $307.55 | 0.388664% |
| July 30, 2025 | $313.83 | $317.91 | $302.82 | $309.21 | 1.47213% |
| July 29, 2025 | $314.76 | $324.81 | $312.01 | $314.86 | 0.03177% |
| July 28, 2025 | $325.58 | $331.53 | $318.88 | $319.48 | 1.87358% |
| July 27, 2025 | $321.43 | $329.24 | $320.84 | $323.4 | 0.612886% |
| July 26, 2025 | $321.96 | $329.17 | $319.54 | $321.37 | 0.183253% |
| July 25, 2025 | $326.29 | $337.52 | $318.92 | $319.77 | 1.99822% |
| July 24, 2025 | $314.47 | $328.55 | $309.22 | $326.94 | 3.9654% |
| July 23, 2025 | $325.47 | $334.53 | $312.17 | $313.58 | 3.65318% |
| July 22, 2025 | $319.98 | $326.83 | $314.85 | $319.79 | 0.059379% |
| July 21, 2025 | $325.21 | $332.73 | $312.09 | $317.51 | 2.3677% |
| July 20, 2025 | $322.79 | $329.71 | $322.53 | $323.65 | 0.266427% |
| July 19, 2025 | $321.76 | $328.68 | $317.32 | $321.59 | 0.052834% |
| July 18, 2025 | $337.6 | $340.91 | $318.39 | $319.73 | 5.29325% |
| July 17, 2025 | $331.35 | $345.65 | $329.91 | $335.55 | 1.26754% |
| July 16, 2025 | $333.7 | $338.57 | $324.63 | $326.93 | 2.02877% |
| July 15, 2025 | $344.21 | $345.37 | $331.02 | $335.29 | 2.59144% |
| July 14, 2025 | $336.29 | $357.82 | $335.9 | $342.6 | 1.87636% |
| July 13, 2025 | $332.52 | $342.25 | $329.51 | $338.07 | 1.66907% |
| July 12, 2025 | $330.09 | $335.95 | $325.11 | $328.1 | 0.602866% |
| July 11, 2025 | $325.54 | $331.7 | $322.66 | $330.41 | 1.49598% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$270.699
1.42%