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
$376.483
4.81%
03:35 PM ET
Low:$370.345
High:$396.609
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,034,018,290
Volume 24h
$49,437,000
Volume / Market Cap
0.007028
Price Change 24h
$19.0227
4.81%
Circulating Supply
18,683,497 XMR
Historical Data of Monero
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $400.16 | $401.61 | $389.12 | $395.63 | 1.13205% |
| December 05, 2025 | $402.53 | $411.81 | $391.54 | $396.89 | 1.40114% |
| December 04, 2025 | $408.11 | $411.21 | $400.47 | $402.1 | 1.47264% |
| December 03, 2025 | $397.72 | $418.13 | $392.63 | $410.11 | 3.11526% |
| December 02, 2025 | $405.57 | $409.6 | $386.22 | $401.89 | 0.907365% |
| December 01, 2025 | $437.03 | $439.45 | $389.98 | $402.39 | 7.92623% |
| November 30, 2025 | $412.75 | $420.21 | $408.72 | $419.16 | 1.553% |
| November 29, 2025 | $411.41 | $418.87 | $407.23 | $413.49 | 0.505578% |
| November 28, 2025 | $409.65 | $419.06 | $401.32 | $409.86 | 0.051263% |
| November 27, 2025 | $398.94 | $401.41 | $389.99 | $401.17 | 0.558981% |
| November 26, 2025 | $384.87 | $405.69 | $384.29 | $399.64 | 3.83766% |
| November 25, 2025 | $386.99 | $401.09 | $370.05 | $382.16 | 1.24809% |
| November 24, 2025 | $389.67 | $393.75 | $379.7 | $380.53 | 2.34557% |
| November 23, 2025 | $369.48 | $407.76 | $367.51 | $389.95 | 5.54022% |
| November 22, 2025 | $335.59 | $371.46 | $335.1 | $364.19 | 8.5223% |
| November 21, 2025 | $340.02 | $353.69 | $320.49 | $327.84 | 3.58214% |
| November 20, 2025 | $366.31 | $375.78 | $332.31 | $336.21 | 8.21708% |
| November 19, 2025 | $402.81 | $404.49 | $353.34 | $362.49 | 10.0097% |
| November 18, 2025 | $406.34 | $415.4 | $392.44 | $402.85 | 0.858887% |
| November 17, 2025 | $406.37 | $420.18 | $391.81 | $404.59 | 0.438024% |
| November 16, 2025 | $417.95 | $437.22 | $383.64 | $396.88 | 5.04127% |
| November 15, 2025 | $391.21 | $439.37 | $391.18 | $422.28 | 7.94203% |
| November 14, 2025 | $385.83 | $403.38 | $376.49 | $393.77 | 2.0579% |
| November 13, 2025 | $388.36 | $404.38 | $371.14 | $375.3 | 3.36286% |
| November 12, 2025 | $367.34 | $391.85 | $366.71 | $387.88 | 5.59155% |
| November 11, 2025 | $386.91 | $395.77 | $367.44 | $373.16 | 3.5538% |
| November 10, 2025 | $417.6 | $428.09 | $378.62 | $386.24 | 7.50958% |
| November 09, 2025 | $365.67 | $470.3 | $365.54 | $436.15 | 19.2742% |
| November 08, 2025 | $367.34 | $373.69 | $355.05 | $367.36 | 0.005445% |
| November 07, 2025 | $361.17 | $376.67 | $352.3 | $370.1 | 2.47252% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$376.483
4.81%