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
$160.126
0.61%
07:42 PM ET
Low:$159.021
High:$164.044
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,593,653
Volume 24h
$24,740,600
Volume / Market Cap
2.133978
Price Change 24h
$0.980635
0.61%
Circulating Supply
72,403 XMR
Historical Data of Monero
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $160.34 | $163.76 | $159.3 | $160.4 | 0.037421% |
| November 20, 2024 | $162.27 | $163.64 | $157.41 | $161.88 | 0.24034% |
| November 19, 2024 | $156.06 | $163.89 | $154.75 | $161.91 | 3.74856% |
| November 18, 2024 | $156.38 | $160.51 | $152.95 | $160.4 | 2.57066% |
| November 17, 2024 | $150.85 | $152.6 | $147.06 | $151.69 | 0.556845% |
| November 16, 2024 | $141.48 | $152.35 | $141.48 | $150.27 | 6.21289% |
| November 15, 2024 | $146.99 | $150.11 | $142.16 | $142.72 | 2.90496% |
| November 14, 2024 | $150.67 | $150.79 | $143.62 | $145.89 | 3.1725% |
| November 13, 2024 | $150.45 | $152.27 | $145.22 | $150.03 | 0.279163% |
| November 12, 2024 | $157.15 | $159.95 | $150.49 | $155.09 | 1.31085% |
| November 11, 2024 | $162.24 | $162.24 | $155.89 | $157.38 | 2.99556% |
| November 10, 2024 | $163.65 | $166.38 | $162.3 | $162.66 | 0.60495% |
| November 09, 2024 | $165.71 | $165.84 | $161.27 | $162.61 | 1.87074% |
| November 08, 2024 | $163.39 | $167.19 | $163.25 | $165.38 | 1.21794% |
| November 07, 2024 | $160.91 | $168.48 | $160.89 | $165.89 | 3.0949% |
| November 06, 2024 | $158.55 | $163.5 | $157.81 | $163.24 | 2.95806% |
| November 05, 2024 | $158.26 | $163 | $157.28 | $158.5 | 0.151649% |
| November 04, 2024 | $157.02 | $161.64 | $156.38 | $159.56 | 1.61763% |
| November 03, 2024 | $154.12 | $158.23 | $152.65 | $156.89 | 1.7973% |
| November 02, 2024 | $156.43 | $159.95 | $153.01 | $153.15 | 2.09678% |
| November 01, 2024 | $155.97 | $159.78 | $151.54 | $155.94 | 0.019235% |
| October 31, 2024 | $161.85 | $162.09 | $154.92 | $155.69 | 3.80599% |
| October 30, 2024 | $162.39 | $165 | $161.53 | $162.16 | 0.141634% |
| October 29, 2024 | $163.45 | $165.95 | $162.66 | $164.35 | 0.550627% |
| October 28, 2024 | $162.89 | $164.11 | $159.99 | $161.58 | 0.804224% |
| October 27, 2024 | $160.15 | $163.88 | $159.89 | $163.45 | 2.06057% |
| October 26, 2024 | $157.75 | $160.41 | $156.65 | $159.61 | 1.17908% |
| October 25, 2024 | $157.33 | $159.66 | $154.96 | $157.6 | 0.171614% |
| October 24, 2024 | $156.66 | $158.93 | $154.57 | $156.16 | 0.319163% |
| October 23, 2024 | $157.04 | $158.19 | $154.8 | $156.18 | 0.547631% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$160.126
0.61%