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
$329.442
4.54%
11:59 PM ET
Low:$314.513
High:$341.172
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,145,796,943
Volume 24h
$9,654,300
Volume / Market Cap
0.001571
Price Change 24h
$14.3183
4.54%
Circulating Supply
18,655,161 XMR
Historical Data of Monero
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $312.8 | $341.17 | $310.15 | $330.65 | 5.70652% |
| October 01, 2025 | $295.55 | $321.69 | $291.31 | $319.51 | 8.10692% |
| September 30, 2025 | $292.61 | $299.58 | $287.87 | $296.67 | 1.38751% |
| September 29, 2025 | $290.67 | $292.28 | $284.78 | $291.64 | 0.333712% |
| September 28, 2025 | $286.19 | $290.5 | $283.48 | $290.34 | 1.45009% |
| September 27, 2025 | $287.66 | $293.48 | $284.2 | $286.05 | 0.559689% |
| September 26, 2025 | $288.43 | $297.91 | $285.42 | $287.73 | 0.242693% |
| September 25, 2025 | $292.73 | $300.68 | $288.53 | $291.69 | 0.355276% |
| September 23, 2025 | $288.84 | $298.06 | $284.2 | $294.03 | 1.79684% |
| September 22, 2025 | $292.58 | $303.04 | $283.15 | $290.21 | 0.810035% |
| September 21, 2025 | $299.19 | $301.38 | $292.01 | $293.45 | 1.91851% |
| September 20, 2025 | $293.96 | $299.54 | $293.18 | $295.81 | 0.629337% |
| September 19, 2025 | $298.95 | $304.24 | $291.66 | $295.02 | 1.3146% |
| September 18, 2025 | $301.41 | $305.73 | $293.04 | $302.13 | 0.238877% |
| September 17, 2025 | $319.63 | $320.39 | $288.95 | $291.22 | 8.8884% |
| September 16, 2025 | $305.55 | $343.92 | $300 | $321.3 | 5.15464% |
| September 15, 2025 | $306.07 | $309.03 | $295.14 | $304.07 | 0.653445% |
| September 14, 2025 | $286.2 | $309.28 | $284.53 | $305.95 | 6.90077% |
| September 13, 2025 | $284.21 | $290.56 | $283.86 | $284.87 | 0.232223% |
| September 12, 2025 | $270.43 | $282.37 | $269.87 | $277.95 | 2.78076% |
| September 11, 2025 | $269.05 | $274.11 | $267.62 | $269.8 | 0.278759% |
| September 10, 2025 | $266.74 | $272.57 | $265.88 | $269.05 | 0.866012% |
| September 09, 2025 | $266.13 | $274.77 | $265.55 | $268.72 | 0.973209% |
| September 08, 2025 | $271.75 | $276.74 | $266.82 | $267.9 | 1.41674% |
| September 07, 2025 | $268.62 | $274.34 | $266.26 | $270.67 | 0.76316% |
| September 06, 2025 | $269.75 | $272.14 | $265.06 | $267.98 | 0.656163% |
| September 05, 2025 | $269.8 | $272.95 | $264.24 | $268.61 | 0.441067% |
| September 04, 2025 | $270.29 | $274.81 | $264.55 | $269.01 | 0.473565% |
| September 03, 2025 | $270.08 | $273.03 | $264.73 | $269.11 | 0.359153% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$329.442
4.54%