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
$230.053
1.13%
02:41 AM ET
Low:$227.462
High:$233.439
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,275,914,231
Volume 24h
$18,216,700
Volume / Market Cap
0.00426
Price Change 24h
$2.56114
1.13%
Circulating Supply
18,586,613 XMR
Historical Data of Monero
Data from March 28, 2025 to April 27, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 26, 2025 | $227.98 | $230.1 | $227.28 | $228.64 | 0.289499% |
| April 25, 2025 | $227.73 | $231.04 | $226.97 | $230.21 | 1.08901% |
| April 24, 2025 | $230.32 | $230.86 | $221.58 | $227.53 | 1.21136% |
| April 23, 2025 | $226.95 | $231.31 | $224.59 | $229.19 | 0.987002% |
| April 22, 2025 | $215.72 | $223.57 | $214.93 | $222.54 | 3.16151% |
| April 21, 2025 | $214.47 | $217.19 | $213.01 | $214.33 | 0.065277% |
| April 20, 2025 | $216 | $219.53 | $213.26 | $215.19 | 0.375% |
| April 19, 2025 | $215.74 | $218.5 | $211.03 | $211.14 | 2.1322% |
| April 18, 2025 | $217.19 | $219.93 | $214.8 | $216.99 | 0.092085% |
| April 17, 2025 | $218.81 | $219.75 | $215.42 | $217.54 | 0.580412% |
| April 16, 2025 | $215.85 | $220.78 | $215.16 | $217.14 | 0.597637% |
| April 15, 2025 | $214.86 | $216.85 | $210.74 | $214.63 | 0.107046% |
| April 14, 2025 | $203.21 | $217.12 | $203.21 | $215.39 | 5.9938% |
| April 13, 2025 | $207.56 | $212.61 | $199.38 | $203.61 | 1.90306% |
| April 12, 2025 | $206.64 | $209.98 | $204.77 | $207.18 | 0.261324% |
| April 11, 2025 | $201 | $205.41 | $200.06 | $204.8 | 1.89055% |
| April 10, 2025 | $202.59 | $205.08 | $197.34 | $201.34 | 0.61701% |
| April 09, 2025 | $194.58 | $205.24 | $192.04 | $203.77 | 4.72299% |
| April 08, 2025 | $203.56 | $209.22 | $197.17 | $200.38 | 1.56219% |
| April 07, 2025 | $199.07 | $202.89 | $171.25 | $200.25 | 0.592756% |
| April 06, 2025 | $213.17 | $216.03 | $198.72 | $200.19 | 6.08904% |
| April 05, 2025 | $215.13 | $219.1 | $211.9 | $213.41 | 0.799517% |
| April 04, 2025 | $215.53 | $219.04 | $213.04 | $215.12 | 0.190229% |
| April 03, 2025 | $214.85 | $217.6 | $207.9 | $210.65 | 1.95485% |
| April 02, 2025 | $216.66 | $222.31 | $213.9 | $221.37 | 2.17391% |
| April 01, 2025 | $215.16 | $218.77 | $214.33 | $217.5 | 1.08756% |
| March 31, 2025 | $217.98 | $218.78 | $214.02 | $214.58 | 1.55978% |
| March 30, 2025 | $215.4 | $218.22 | $215.07 | $217.86 | 1.14206% |
| March 29, 2025 | $217.98 | $219.58 | $212.92 | $213.32 | 2.13781% |
| March 28, 2025 | $225.04 | $226.21 | $215.49 | $217.67 | 3.27497% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$230.053
1.13%