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
$327.066
0.56%
01:34 PM ET
Low:$323.652
High:$335.931
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,085,188,563
Volume 24h
$30,529,900
Volume / Market Cap
0.005017
Price Change 24h
$1.82337
0.56%
Circulating Supply
18,605,386 XMR
Historical Data of Monero
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 08, 2025 | $328.01 | $336.52 | $323.99 | $327.61 | 0.121948% |
| June 07, 2025 | $322.6 | $330.35 | $320.21 | $328.1 | 1.7049% |
| June 06, 2025 | $316.91 | $339.73 | $315.35 | $323.44 | 2.06052% |
| June 05, 2025 | $312.95 | $338.73 | $309.64 | $310.81 | 0.683815% |
| June 04, 2025 | $344.28 | $352.73 | $301.55 | $312.87 | 9.12339% |
| June 03, 2025 | $358.44 | $370.85 | $341.34 | $344.15 | 3.98672% |
| June 02, 2025 | $348.04 | $369.17 | $340.16 | $357.09 | 2.60028% |
| June 01, 2025 | $325.37 | $338.49 | $318.29 | $333.66 | 2.54787% |
| May 31, 2025 | $325.44 | $331.04 | $313.48 | $320.01 | 1.66851% |
| May 29, 2025 | $346.75 | $351.29 | $333.51 | $334.66 | 3.48666% |
| May 28, 2025 | $371.86 | $371.86 | $320.91 | $351.12 | 5.57737% |
| May 27, 2025 | $402.07 | $404.09 | $379.93 | $380.9 | 5.26525% |
| May 26, 2025 | $417.95 | $420.02 | $393.74 | $398.21 | 4.72305% |
| May 25, 2025 | $403.63 | $413.7 | $395.48 | $411.09 | 1.84823% |
| May 24, 2025 | $391.56 | $406.84 | $384.49 | $401.51 | 2.54112% |
| May 23, 2025 | $385.95 | $402.82 | $376.69 | $397.11 | 2.89157% |
| May 22, 2025 | $396.63 | $409.78 | $388.04 | $401.5 | 1.22784% |
| May 21, 2025 | $351.93 | $400.06 | $349.88 | $394.65 | 12.1388% |
| May 20, 2025 | $343.14 | $356.62 | $342.98 | $349.44 | 1.83599% |
| May 19, 2025 | $337.84 | $345.94 | $335.98 | $343.59 | 1.70199% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$327.066
0.56%