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
$327.452
1.31%
01:27 AM ET
Low:$319.04
High:$328.681
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,098,098,396
Volume 24h
$24,142,300
Volume / Market Cap
0.003959
Price Change 24h
$4.22895
1.31%
Circulating Supply
18,622,881 XMR
Historical Data of Monero
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $321.76 | $328.68 | $317.32 | $321.59 | 0.052834% |
| July 18, 2025 | $337.6 | $340.91 | $318.39 | $319.73 | 5.29325% |
| July 17, 2025 | $331.35 | $345.65 | $329.91 | $335.55 | 1.26754% |
| July 16, 2025 | $333.7 | $338.57 | $324.63 | $326.93 | 2.02877% |
| July 15, 2025 | $344.21 | $345.37 | $331.02 | $335.29 | 2.59144% |
| July 14, 2025 | $336.29 | $357.82 | $335.9 | $342.6 | 1.87636% |
| July 13, 2025 | $332.52 | $342.25 | $329.51 | $338.07 | 1.66907% |
| July 12, 2025 | $330.09 | $335.95 | $325.11 | $328.1 | 0.602866% |
| July 11, 2025 | $325.54 | $331.7 | $322.66 | $330.41 | 1.49598% |
| July 10, 2025 | $325.98 | $332.97 | $320.64 | $326.64 | 0.202466% |
| July 09, 2025 | $317.16 | $325.07 | $313.62 | $324.63 | 2.35528% |
| July 08, 2025 | $315.71 | $320.81 | $308.91 | $313 | 0.858383% |
| July 07, 2025 | $319.38 | $327.72 | $313.19 | $315.8 | 1.12092% |
| July 06, 2025 | $316.45 | $320.19 | $312.23 | $319.85 | 1.07442% |
| July 05, 2025 | $313.01 | $316.27 | $310.99 | $314.74 | 0.552698% |
| July 04, 2025 | $320.34 | $323.72 | $311.54 | $315.1 | 1.63576% |
| July 03, 2025 | $321.7 | $338.09 | $314.69 | $320.18 | 0.47249% |
| July 02, 2025 | $310.52 | $326.63 | $309.46 | $325.44 | 4.80484% |
| July 01, 2025 | $325.57 | $326.31 | $309.73 | $313.87 | 3.5937% |
| June 30, 2025 | $313.72 | $320.49 | $311.16 | $320.36 | 2.11654% |
| June 29, 2025 | $310.54 | $323.7 | $305.94 | $311.75 | 0.389644% |
| June 28, 2025 | $307.93 | $317.64 | $303.35 | $309.82 | 0.613776% |
| June 27, 2025 | $311.74 | $313.28 | $301.8 | $307.62 | 1.32161% |
| June 26, 2025 | $311.75 | $320.23 | $308.27 | $311.23 | 0.1668% |
| June 25, 2025 | $314.62 | $322.22 | $311.01 | $313.66 | 0.30513% |
| June 24, 2025 | $311.95 | $319.83 | $305.58 | $317.06 | 1.63808% |
| June 23, 2025 | $298.53 | $309.88 | $291.94 | $305.34 | 2.28118% |
| June 22, 2025 | $308.6 | $313.83 | $288.93 | $292.18 | 5.3208% |
| June 21, 2025 | $310.6 | $317.47 | $308.08 | $312.75 | 0.692209% |
| June 20, 2025 | $310.74 | $319 | $303.92 | $310.91 | 0.054708% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$327.452
1.31%