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
$408.752
4.44%
10:54 PM ET
Low:$387.578
High:$408.859
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,663,747,040
Volume 24h
$6,493,490
Volume / Market Cap
0.000847
Price Change 24h
$17.3932
4.44%
Circulating Supply
18,749,144 XMR
Historical Data of Monero
Data from April 09, 2026 to May 09, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 08, 2026 | $399.38 | $405.93 | $387.58 | $398.07 | 0.328008% |
| May 06, 2026 | $412.04 | $437.48 | $403.1 | $411.38 | 0.160179% |
| May 04, 2026 | $391.95 | $405.06 | $384.63 | $396.95 | 1.27567% |
| May 02, 2026 | $379.07 | $388.07 | $378.48 | $383.46 | 1.1581% |
| May 01, 2026 | $379.56 | $388.61 | $374.18 | $379.05 | 0.134366% |
| April 29, 2026 | $377.94 | $385.55 | $369.47 | $370.67 | 1.92359% |
| April 28, 2026 | $379.85 | $385.77 | $372.89 | $380.78 | 0.244833% |
| April 27, 2026 | $392.32 | $395.86 | $375.71 | $383.37 | 2.2813% |
| April 26, 2026 | $372.66 | $406.69 | $371.87 | $393.73 | 5.65395% |
| April 24, 2026 | $379.51 | $385.38 | $366.95 | $368.25 | 2.96698% |
| April 23, 2026 | $366.7 | $379.77 | $360.9 | $375.06 | 2.27979% |
| April 22, 2026 | $385.52 | $390.08 | $373.83 | $377.37 | 2.11403% |
| April 21, 2026 | $353.38 | $387.22 | $352.52 | $383.17 | 8.43002% |
| April 19, 2026 | $349.57 | $355.19 | $344.63 | $348.14 | 0.409074% |
| April 18, 2026 | $348.65 | $351.4 | $342.26 | $350.2 | 0.444572% |
| April 16, 2026 | $344.32 | $347.86 | $339.58 | $345.62 | 0.377556% |
| April 14, 2026 | $346.57 | $355.2 | $343.98 | $346.6 | 0.008656% |
| April 12, 2026 | $338.66 | $343.89 | $336.39 | $340.4 | 0.51379% |
| April 11, 2026 | $344.33 | $345.35 | $335.02 | $338.21 | 1.77736% |
| April 10, 2026 | $346.75 | $350.95 | $339.89 | $344.55 | 0.634463% |
| April 09, 2026 | $327.09 | $350.98 | $321.38 | $350.86 | 7.26711% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$408.752
4.44%