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
$117.052
3.46%
09:14 PM ET
Low:$110.531
High:$121.92
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$2,156,785,311
Volume 24h
$21,353,000
Volume / Market Cap
0.0099
Price Change 24h
$3.91756
3.46%
Circulating Supply
18,425,836 XMR
Historical Data of Monero
Data from March 21, 2024 to April 20, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 19, 2024 | $116.46 | $121.69 | $110.62 | $119.87 | 2.92804% |
| April 18, 2024 | $117.14 | $119.29 | $112.84 | $117.21 | 0.059758% |
| April 17, 2024 | $121.71 | $125.27 | $116.19 | $119.44 | 1.86509% |
| April 16, 2024 | $123.38 | $123.96 | $114.36 | $121.71 | 1.35354% |
| April 15, 2024 | $121.57 | $127.23 | $117.51 | $121.15 | 0.34548% |
| April 14, 2024 | $115.46 | $124.26 | $113.09 | $117.67 | 1.91408% |
| April 13, 2024 | $122.83 | $129.15 | $105.42 | $109.82 | 10.5919% |
| April 12, 2024 | $133.21 | $135.19 | $117.25 | $117.28 | 11.9586% |
| April 11, 2024 | $133.42 | $135.91 | $132.03 | $133.38 | 0.029981% |
| April 10, 2024 | $133.49 | $136.61 | $130.14 | $135.49 | 1.49824% |
| April 09, 2024 | $136.65 | $139.94 | $130.02 | $132.33 | 3.16136% |
| April 08, 2024 | $131.37 | $135.4 | $130.15 | $135.17 | 2.89259% |
| April 07, 2024 | $131.9 | $137.93 | $128.6 | $131.45 | 0.341168% |
| April 06, 2024 | $126.77 | $132.45 | $126.66 | $132.03 | 4.14925% |
| April 05, 2024 | $131.87 | $132.24 | $125.09 | $129.02 | 2.16122% |
| April 04, 2024 | $128.66 | $132.1 | $126.56 | $130.44 | 1.38349% |
| April 03, 2024 | $122.29 | $128.56 | $120.14 | $125.02 | 2.2324% |
| April 02, 2024 | $123.19 | $124.66 | $116.42 | $121.88 | 1.0634% |
| April 01, 2024 | $128.41 | $129.52 | $119.89 | $124.28 | 3.21626% |
| March 31, 2024 | $129.01 | $130.45 | $126.44 | $127.43 | 1.22471% |
| March 30, 2024 | $132.55 | $133.69 | $125.31 | $127.3 | 3.96077% |
| March 29, 2024 | $134.96 | $137.17 | $129.51 | $132.11 | 2.11174% |
| March 28, 2024 | $137.72 | $139.93 | $134.56 | $135.45 | 1.64827% |
| March 27, 2024 | $134.97 | $141.04 | $134.23 | $138.62 | 2.7043% |
| March 26, 2024 | $142.44 | $143.59 | $133.19 | $133.7 | 6.13592% |
| March 25, 2024 | $141.81 | $143.35 | $139.76 | $142.59 | 0.550032% |
| March 24, 2024 | $138.96 | $143.91 | $137.48 | $141.26 | 1.65515% |
| March 23, 2024 | $135.03 | $139.58 | $133.61 | $139.24 | 3.11783% |
| March 22, 2024 | $138.15 | $140.78 | $131.26 | $133.85 | 3.11256% |
| March 21, 2024 | $139.67 | $144.37 | $138.39 | $139.21 | 0.329348% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$117.052
3.46%