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
$259.832
0.06%
09:59 AM ET
Low:$255.535
High:$265.727
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,843,542,771
Volume 24h
$34,492,500
Volume / Market Cap
0.007121
Price Change 24h
$0.146148
0.06%
Circulating Supply
18,641,076 XMR
Historical Data of Monero
Data from August 01, 2025 to August 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 30, 2025 | $262.49 | $268.56 | $255.51 | $257.31 | 1.97341% |
| August 29, 2025 | $267.1 | $268.67 | $255.64 | $259.16 | 2.97267% |
| August 28, 2025 | $274.02 | $277.41 | $264.29 | $269.92 | 1.49624% |
| August 27, 2025 | $279.18 | $280.41 | $266.17 | $270.23 | 3.20582% |
| August 26, 2025 | $265.76 | $281.77 | $260.73 | $281.63 | 5.97155% |
| August 24, 2025 | $266.01 | $286.39 | $265.67 | $277.33 | 4.25548% |
| August 23, 2025 | $272.39 | $274.4 | $258.86 | $266.18 | 2.27982% |
| August 22, 2025 | $259.73 | $269.18 | $255.41 | $268.87 | 3.51904% |
| August 21, 2025 | $256.55 | $274.46 | $254.09 | $261.42 | 1.89827% |
| August 20, 2025 | $261.12 | $271.89 | $249.21 | $260.76 | 0.137868% |
| August 19, 2025 | $280.9 | $283.67 | $267.05 | $269.22 | 4.15806% |
| August 18, 2025 | $270.38 | $279.28 | $265.58 | $274.2 | 1.41283% |
| August 17, 2025 | $252.52 | $273.82 | $251.47 | $271.85 | 7.65484% |
| August 16, 2025 | $235.68 | $260.26 | $233.54 | $258.83 | 9.82264% |
| August 15, 2025 | $242.66 | $247.5 | $231.1 | $236.56 | 2.51381% |
| August 14, 2025 | $251.29 | $260.58 | $241.5 | $243.98 | 2.90899% |
| August 13, 2025 | $253.71 | $259.89 | $245.89 | $251.97 | 0.685822% |
| August 12, 2025 | $267.53 | $267.53 | $243.75 | $259.26 | 3.09124% |
| August 11, 2025 | $268.01 | $278.47 | $264.25 | $275.11 | 2.64915% |
| August 09, 2025 | $273.97 | $284.9 | $268.85 | $275.08 | 0.405154% |
| August 08, 2025 | $266.92 | $277.59 | $256.29 | $273.52 | 2.47265% |
| August 07, 2025 | $285.48 | $287.9 | $247.43 | $257.28 | 9.8781% |
| August 06, 2025 | $291.58 | $295.82 | $278.12 | $282.62 | 3.07291% |
| August 05, 2025 | $304.51 | $305.64 | $288.21 | $291.93 | 4.13123% |
| August 04, 2025 | $304.18 | $315.47 | $303.72 | $307.86 | 1.20981% |
| August 03, 2025 | $295.23 | $303.03 | $293.55 | $302.75 | 2.54717% |
| August 02, 2025 | $296.94 | $299.04 | $289.23 | $293.2 | 1.25951% |
| August 01, 2025 | $306.34 | $308.15 | $298.23 | $299.53 | 2.22302% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$259.832
0.06%