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
$344.914
0.29%
09:48 AM ET
Low:$335.176
High:$346.788
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,414,100,651
Volume 24h
$34,151,100
Volume / Market Cap
0.005324
Price Change 24h
$0.980827
0.29%
Circulating Supply
18,596,257 XMR
Historical Data of Monero
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $336.7 | $345.25 | $335.44 | $341.24 | 1.34838% |
| May 17, 2025 | $333.9 | $340 | $332.66 | $336.57 | 0.799641% |
| May 16, 2025 | $335.57 | $343.13 | $331.58 | $334.74 | 0.24734% |
| May 15, 2025 | $340.5 | $349.12 | $327.63 | $339.89 | 0.179148% |
| May 14, 2025 | $341.82 | $348.96 | $337.11 | $341.11 | 0.207712% |
| May 13, 2025 | $337.38 | $346.01 | $332.04 | $342.21 | 1.43162% |
| May 12, 2025 | $332.07 | $350.71 | $330.18 | $336.63 | 1.3732% |
| May 11, 2025 | $325.83 | $343.49 | $317.97 | $339.72 | 4.26296% |
| May 10, 2025 | $316.6 | $333.14 | $309.66 | $320.25 | 1.15287% |
| May 09, 2025 | $299.23 | $315.96 | $295.16 | $313.66 | 4.82238% |
| May 08, 2025 | $283.19 | $299.64 | $280.97 | $296.13 | 4.56937% |
| May 07, 2025 | $287.83 | $291.81 | $278.89 | $280.15 | 2.66824% |
| May 06, 2025 | $282 | $291.62 | $273.62 | $283.35 | 0.478723% |
| May 05, 2025 | $280.68 | $282.22 | $270.47 | $275.9 | 1.70301% |
| May 04, 2025 | $278.11 | $282.08 | $265.31 | $276.92 | 0.427888% |
| May 03, 2025 | $281.97 | $286.28 | $269.92 | $280.65 | 0.468135% |
| May 02, 2025 | $271.33 | $292.27 | $270.27 | $281.44 | 3.72609% |
| May 01, 2025 | $278.97 | $289.48 | $270.29 | $275.37 | 1.29046% |
| April 30, 2025 | $269.69 | $282.18 | $266.75 | $275.86 | 2.28781% |
| April 29, 2025 | $258.88 | $279.89 | $258.13 | $274.53 | 6.04527% |
| April 28, 2025 | $234.51 | $328.23 | $234.13 | $253.18 | 7.96128% |
| April 27, 2025 | $230.47 | $232.74 | $227.59 | $230.38 | 0.039051% |
| April 26, 2025 | $227.98 | $230.1 | $227.28 | $228.64 | 0.289499% |
| April 25, 2025 | $227.73 | $231.04 | $226.97 | $230.21 | 1.08901% |
| April 24, 2025 | $230.32 | $230.86 | $221.58 | $227.53 | 1.21136% |
| April 23, 2025 | $226.95 | $231.31 | $224.59 | $229.19 | 0.987002% |
| April 22, 2025 | $215.72 | $223.57 | $214.93 | $222.54 | 3.16151% |
| April 21, 2025 | $214.47 | $217.19 | $213.01 | $214.33 | 0.065277% |
| April 20, 2025 | $216 | $219.53 | $213.26 | $215.19 | 0.375% |
| April 19, 2025 | $215.74 | $218.5 | $211.03 | $211.14 | 2.1322% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$344.914
0.29%