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
$460.339
3.17%
10:41 PM ET
Low:$443.6
High:$463.174
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,604,768,779
Volume 24h
$4,142,120
Volume / Market Cap
0.000481
Price Change 24h
$14.1593
3.17%
Circulating Supply
18,692,260 XMR
Historical Data of Monero
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $444.84 | $463.14 | $444.01 | $453.61 | 1.9715% |
| December 26, 2025 | $444.83 | $450.05 | $435.19 | $442.79 | 0.458602% |
| December 25, 2025 | $434.48 | $448.38 | $433.21 | $440.63 | 1.41549% |
| December 24, 2025 | $447.89 | $449.73 | $423.47 | $433.04 | 3.31555% |
| December 23, 2025 | $463.62 | $465.89 | $432.3 | $446.32 | 3.7315% |
| December 22, 2025 | $471.08 | $483.91 | $452.84 | $465.71 | 1.13993% |
| December 21, 2025 | $474.86 | $477.71 | $456.84 | $468.65 | 1.30775% |
| December 19, 2025 | $414.11 | $446.14 | $412.75 | $445.72 | 7.63324% |
| December 18, 2025 | $418.07 | $447.17 | $407.56 | $411.11 | 1.66479% |
| December 17, 2025 | $429.54 | $436.77 | $420.53 | $427.01 | 0.589002% |
| December 16, 2025 | $409.94 | $432.24 | $405.58 | $429.72 | 4.8251% |
| December 15, 2025 | $409.22 | $417.46 | $399.73 | $404.28 | 1.20717% |
| December 14, 2025 | $414.69 | $418.17 | $406.83 | $412.07 | 0.631797% |
| December 13, 2025 | $405.35 | $419.49 | $404.31 | $416.17 | 2.6693% |
| December 12, 2025 | $407.2 | $419.47 | $395.41 | $405.46 | 0.427308% |
| December 10, 2025 | $388.94 | $410.18 | $386.15 | $400.1 | 2.86934% |
| December 09, 2025 | $374.63 | $385.23 | $359.83 | $382.15 | 2.00731% |
| December 08, 2025 | $362.63 | $381.91 | $360.7 | $377.03 | 3.97099% |
| December 07, 2025 | $392.61 | $394.28 | $370.34 | $374.37 | 4.64583% |
| December 06, 2025 | $400.16 | $401.61 | $389.12 | $395.63 | 1.13205% |
| December 05, 2025 | $402.53 | $411.81 | $391.54 | $396.89 | 1.40114% |
| December 04, 2025 | $408.11 | $411.21 | $400.47 | $402.1 | 1.47264% |
| December 03, 2025 | $397.72 | $418.13 | $392.63 | $410.11 | 3.11526% |
| December 02, 2025 | $405.57 | $409.6 | $386.22 | $401.89 | 0.907365% |
| December 01, 2025 | $437.03 | $439.45 | $389.98 | $402.39 | 7.92623% |
| November 30, 2025 | $412.75 | $420.21 | $408.72 | $419.16 | 1.553% |
| November 29, 2025 | $411.41 | $418.87 | $407.23 | $413.49 | 0.505578% |
| November 28, 2025 | $409.65 | $419.06 | $401.32 | $409.86 | 0.051263% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$460.339
3.17%