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
$312.168
0.7%
09:48 PM ET
Low:$305.936
High:$323.72
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$5,810,747,495
Volume 24h
$50,134,600
Volume / Market Cap
0.008628
Price Change 24h
$2.16117
0.7%
Circulating Supply
18,614,175 XMR
Historical Data of Monero
Data from May 31, 2025 to June 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 29, 2025 | $310.54 | $323.7 | $305.94 | $311.75 | 0.389644% |
| June 28, 2025 | $307.93 | $317.64 | $303.35 | $309.82 | 0.613776% |
| June 27, 2025 | $311.74 | $313.28 | $301.8 | $307.62 | 1.32161% |
| June 26, 2025 | $311.75 | $320.23 | $308.27 | $311.23 | 0.1668% |
| June 25, 2025 | $314.62 | $322.22 | $311.01 | $313.66 | 0.30513% |
| June 24, 2025 | $311.95 | $319.83 | $305.58 | $317.06 | 1.63808% |
| June 23, 2025 | $298.53 | $309.88 | $291.94 | $305.34 | 2.28118% |
| June 22, 2025 | $308.6 | $313.83 | $288.93 | $292.18 | 5.3208% |
| June 21, 2025 | $310.6 | $317.47 | $308.08 | $312.75 | 0.692209% |
| June 20, 2025 | $310.74 | $319 | $303.92 | $310.91 | 0.054708% |
| June 19, 2025 | $315.95 | $323.44 | $301.99 | $307.13 | 2.79158% |
| June 18, 2025 | $319.69 | $333.76 | $314.22 | $317.74 | 0.609966% |
| June 17, 2025 | $321.77 | $330.08 | $316.87 | $320.51 | 0.391584% |
| June 16, 2025 | $314.92 | $331.99 | $313.45 | $328.57 | 4.33443% |
| June 15, 2025 | $312.46 | $319.11 | $310.78 | $312.76 | 0.096012% |
| June 14, 2025 | $312.85 | $318.6 | $306.98 | $308.39 | 1.4256% |
| June 13, 2025 | $318.68 | $323.61 | $300 | $308.79 | 3.10343% |
| June 12, 2025 | $330.46 | $331.76 | $314.88 | $316.54 | 4.21231% |
| June 10, 2025 | $333.41 | $341.62 | $328.46 | $338.16 | 1.42467% |
| June 08, 2025 | $328.01 | $336.52 | $323.99 | $327.61 | 0.121948% |
| June 08, 2025 | $328.01 | $336.52 | $323.99 | $327.61 | 0.121948% |
| June 07, 2025 | $322.6 | $330.35 | $320.21 | $328.1 | 1.7049% |
| June 06, 2025 | $316.91 | $339.73 | $315.35 | $323.44 | 2.06052% |
| June 05, 2025 | $312.95 | $338.73 | $309.64 | $310.81 | 0.683815% |
| June 04, 2025 | $344.28 | $352.73 | $301.55 | $312.87 | 9.12339% |
| June 03, 2025 | $358.44 | $370.85 | $341.34 | $344.15 | 3.98672% |
| June 02, 2025 | $348.04 | $369.17 | $340.16 | $357.09 | 2.60028% |
| June 01, 2025 | $325.37 | $338.49 | $318.29 | $333.66 | 2.54787% |
| May 31, 2025 | $325.44 | $331.04 | $313.48 | $320.01 | 1.66851% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$312.168
0.7%