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
$361.42
2.4%
10:34 AM ET
Low:$351.132
High:$365.082
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,769,068,897
Volume 24h
$5,437,440
Volume / Market Cap
0.000803
Price Change 24h
$8.48476
2.4%
Circulating Supply
18,729,093 XMR
Historical Data of Monero
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 20, 2026 | $339.93 | $349.83 | $337.14 | $342.31 | 0.700144% |
| March 19, 2026 | $346.19 | $350.49 | $336.27 | $338.75 | 2.14911% |
| March 18, 2026 | $368.18 | $371.34 | $345.54 | $347.24 | 5.68744% |
| March 17, 2026 | $373.64 | $377.86 | $365.53 | $372.39 | 0.334547% |
| March 16, 2026 | $357.21 | $382.09 | $356.7 | $374.02 | 4.70592% |
| March 15, 2026 | $355.62 | $360.15 | $350.29 | $353.64 | 0.556774% |
| March 14, 2026 | $356.56 | $370 | $353.66 | $356.21 | 0.09816% |
| March 13, 2026 | $350.35 | $363.1 | $350.31 | $362.01 | 3.3281% |
| March 12, 2026 | $352.57 | $359.71 | $347.62 | $352.45 | 0.034036% |
| March 11, 2026 | $353.19 | $363.82 | $346.85 | $354.54 | 0.382231% |
| March 10, 2026 | $340.83 | $352.77 | $339.98 | $345.27 | 1.3027% |
| March 09, 2026 | $334.31 | $353.14 | $333.44 | $344.86 | 3.15575% |
| March 08, 2026 | $344.11 | $347.08 | $336.94 | $342.93 | 0.342914% |
| March 07, 2026 | $351.77 | $354.2 | $345.57 | $351.02 | 0.213207% |
| March 06, 2026 | $361.48 | $366.42 | $341.3 | $347.96 | 3.74018% |
| March 05, 2026 | $356.39 | $375.61 | $353.92 | $367.48 | 3.11176% |
| March 04, 2026 | $340.9 | $365.66 | $338.04 | $356.44 | 4.55852% |
| March 03, 2026 | $347.41 | $348.13 | $335.67 | $340.56 | 1.97173% |
| March 02, 2026 | $341.4 | $372.02 | $336.22 | $344.24 | 0.831869% |
| March 01, 2026 | $336.51 | $350.77 | $334.41 | $338.87 | 0.701316% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$361.42
2.4%