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
$331.44
2.48%
08:06 AM ET
Low:$331.44
High:$331.44
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,224,266,516
Volume 24h
$68,643,200
Volume / Market Cap
0.011028
Price Change 24h
$8.21049
2.48%
Circulating Supply
-
Historical Data of Monero
Data from June 18, 2026 to July 18, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 18, 2026 | $330.56 | $330.9 | $329.37 | $330.33 | 0.069579% |
| July 17, 2026 | $336.24 | $336.78 | $321.95 | $331.3 | 1.46919% |
| July 17, 2026 | $336.24 | $336.78 | $334.73 | $334.73 | 0.449084% |
| July 16, 2026 | $331.17 | $337.94 | $327.17 | $336.02 | 1.4645% |
| July 16, 2026 | $331.17 | $331.68 | $327.25 | $329.9 | 0.383489% |
| July 15, 2026 | $326.78 | $333.9 | $324.74 | $331.22 | 1.35871% |
| July 15, 2026 | $326.78 | $331.35 | $326.78 | $331.34 | 1.39543% |
| July 14, 2026 | $323.15 | $329.61 | $319.96 | $327.01 | 1.19449% |
| July 14, 2026 | $323.15 | $323.27 | $320.23 | $321.06 | 0.646758% |
| July 13, 2026 | $330.62 | $332.44 | $318.78 | $323.27 | 2.2231% |
| July 13, 2026 | $330.62 | $330.62 | $323.41 | $323.66 | 2.10514% |
| July 12, 2026 | $322.9 | $331.25 | $322.13 | $330.82 | 2.45277% |
| July 12, 2026 | $322.9 | $323.14 | $322.13 | $323.14 | 0.074326% |
| July 11, 2026 | $322.9 | $324.75 | $319.65 | $322.82 | 0.024776% |
| July 11, 2026 | $322.9 | $323.57 | $319.84 | $322.1 | 0.247755% |
| July 10, 2026 | $314.82 | $325.1 | $313.66 | $322.81 | 2.53796% |
| July 10, 2026 | $314.82 | $316.05 | $313.84 | $314.33 | 0.155644% |
| July 09, 2026 | $318.83 | $326.29 | $314.15 | $315.19 | 1.14167% |
| July 09, 2026 | $318.83 | $322.22 | $318.82 | $320.6 | 0.555155% |
| July 08, 2026 | $331.8 | $336.35 | $318.13 | $318.71 | 3.94515% |
| July 08, 2026 | $331.8 | $335.49 | $331.76 | $334.99 | 0.961423% |
| July 07, 2026 | $325.04 | $335.39 | $321.96 | $331.74 | 2.06128% |
| July 07, 2026 | $325.04 | $325.72 | $323.31 | $323.31 | 0.532242% |
| July 06, 2026 | $327.51 | $329.62 | $316.37 | $324.8 | 0.827456% |
| July 06, 2026 | $327.51 | $329.62 | $327.04 | $328.02 | 0.15572% |
| July 05, 2026 | $328.58 | $332.2 | $321.91 | $327.04 | 0.468683% |
| July 05, 2026 | $328.58 | $329.22 | $327.54 | $328.4 | 0.054781% |
| July 04, 2026 | $325.32 | $334.8 | $319.72 | $328.5 | 0.977499% |
| July 04, 2026 | $325.32 | $325.46 | $322.58 | $323.52 | 0.553301% |
| July 03, 2026 | $315.37 | $327.37 | $315.37 | $325.3 | 3.14868% |
| July 03, 2026 | $315.37 | $318.09 | $315.37 | $316.74 | 0.43441% |
| July 02, 2026 | $309.18 | $316.93 | $305.63 | $314.97 | 1.8727% |
| July 02, 2026 | $309.18 | $310.62 | $308.51 | $309.6 | 0.135843% |
| July 01, 2026 | $305.98 | $312.3 | $302.42 | $308.73 | 0.898752% |
| July 01, 2026 | $305.98 | $306.78 | $302.42 | $303.11 | 0.93797% |
| June 30, 2026 | $314.19 | $316.33 | $302.42 | $306.55 | 2.43165% |
| June 30, 2026 | $314.19 | $316.33 | $313.49 | $316.21 | 0.642923% |
| June 29, 2026 | $311.78 | $314.44 | $303.5 | $314.44 | 0.853166% |
| June 29, 2026 | $311.78 | $312.42 | $309.93 | $310.22 | 0.500353% |
| June 28, 2026 | $313.69 | $316.47 | $306.78 | $311.04 | 0.844783% |
| June 28, 2026 | $313.69 | $314.25 | $311.58 | $312.65 | 0.331538% |
| June 27, 2026 | $319.39 | $323.54 | $311.52 | $313.74 | 1.769% |
| June 27, 2026 | $319.39 | $323.54 | $319.31 | $320.66 | 0.397633% |
| June 26, 2026 | $304.71 | $321.95 | $303.02 | $319.94 | 4.9982% |
| June 26, 2026 | $304.71 | $309.82 | $304.71 | $307.56 | 0.935316% |
| June 25, 2026 | $316.69 | $319.31 | $300.55 | $305.64 | 3.48922% |
| June 25, 2026 | $316.69 | $318.14 | $314.04 | $314.04 | 0.83678% |
| June 24, 2026 | $318.59 | $329.69 | $307.24 | $316.64 | 0.612072% |
| June 24, 2026 | $318.59 | $321.07 | $315.91 | $318.44 | 0.047083% |
| June 23, 2026 | $332.3 | $332.3 | $311.45 | $318.59 | 4.12579% |
| June 23, 2026 | $332.3 | $332.3 | $316.99 | $316.99 | 4.60728% |
| June 22, 2026 | $316.56 | $333.12 | $316.56 | $332.15 | 4.92482% |
| June 22, 2026 | $316.56 | $321.63 | $316.56 | $320.46 | 1.23199% |
| June 21, 2026 | $316.46 | $323.76 | $310.06 | $316.54 | 0.02528% |
| June 21, 2026 | $316.46 | $322.93 | $316.08 | $320.25 | 1.19762% |
| June 20, 2026 | $308.77 | $320.92 | $306.26 | $316.09 | 2.3707% |
| June 20, 2026 | $308.77 | $316.74 | $308.77 | $314.59 | 1.8849% |
| June 19, 2026 | $323.97 | $330.61 | $305.52 | $308.72 | 4.70723% |
| June 19, 2026 | $323.97 | $327.49 | $318.4 | $318.91 | 1.56187% |
| June 18, 2026 | $328.048 | $335.632 | $318.76 | $324.38 | 1.11813% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$331.44
2.48%