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
$551.59
3.22%
12:18 PM ET
Low:$551.59
High:$551.59
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$10,374,639,323
Volume 24h
$157,959,000
Volume / Market Cap
0.015225
Price Change 24h
$17.7839
3.22%
Circulating Supply
-
Historical Data of Monero
Data from August 24, 2026 to September 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 23, 2026 | $567.32 | $575.14 | $563.89 | $573.95 | 1.16865% |
| September 22, 2026 | $589.15 | $599.93 | $563.33 | $566.69 | 3.81227% |
| September 22, 2026 | $589.15 | $599.93 | $588.21 | $588.21 | 0.159552% |
| September 21, 2026 | $561.55 | $630.51 | $557.59 | $589.2 | 4.92387% |
| September 21, 2026 | $561.55 | $564.19 | $557.59 | $562.47 | 0.163832% |
| September 20, 2026 | $544.07 | $565.11 | $518.29 | $562.39 | 3.36721% |
| September 20, 2026 | $544.07 | $547.03 | $535.41 | $546.56 | 0.457662% |
| September 19, 2026 | $566.85 | $589.74 | $541.95 | $544.33 | 3.97283% |
| September 19, 2026 | $566.85 | $575.42 | $563.04 | $564.08 | 0.488665% |
| September 18, 2026 | $513.73 | $602.56 | $511.58 | $564.08 | 9.80087% |
| September 18, 2026 | $513.73 | $518.31 | $511.58 | $517.58 | 0.749421% |
| September 17, 2026 | $491.01 | $516.08 | $488.39 | $514.09 | 4.70052% |
| September 17, 2026 | $491.01 | $496.29 | $488.39 | $496.29 | 1.07533% |
| September 16, 2026 | $500.65 | $509.49 | $486.35 | $492.68 | 1.59193% |
| September 16, 2026 | $500.65 | $508.38 | $495.78 | $506.2 | 1.10856% |
| September 15, 2026 | $514.12 | $519.57 | $495.79 | $500.08 | 2.73088% |
| September 15, 2026 | $514.12 | $515.9 | $512 | $513.82 | 0.058352% |
| September 14, 2026 | $533.1 | $534.2 | $504.97 | $516.09 | 3.19077% |
| September 14, 2026 | $533.1 | $534.2 | $517.97 | $517.97 | 2.83812% |
| September 13, 2026 | $537.05 | $543.1 | $528.91 | $534.11 | 0.547435% |
| September 13, 2026 | $537.05 | $540.58 | $536.14 | $540.58 | 0.657294% |
| September 12, 2026 | $517.99 | $546.1 | $514.57 | $537.04 | 3.67768% |
| September 12, 2026 | $517.99 | $521.05 | $514.57 | $520.95 | 0.57144% |
| September 11, 2026 | $512.97 | $520.52 | $500.78 | $517.63 | 0.908435% |
| September 11, 2026 | $512.97 | $513.14 | $505.96 | $508.6 | 0.851902% |
| September 10, 2026 | $509.8 | $517.47 | $499.85 | $512.45 | 0.519812% |
| September 10, 2026 | $509.8 | $511.43 | $502.79 | $511.4 | 0.313849% |
| September 09, 2026 | $498.39 | $516.52 | $491.66 | $509.9 | 2.30944% |
| September 09, 2026 | $498.39 | $506.05 | $496.33 | $500.08 | 0.339092% |
| September 08, 2026 | $517.84 | $524.85 | $496 | $498.59 | 3.71736% |
| September 08, 2026 | $517.84 | $519.56 | $512.1 | $519.56 | 0.332149% |
| September 07, 2026 | $531.72 | $545.1 | $512.7 | $518.06 | 2.56902% |
| September 07, 2026 | $531.72 | $545.1 | $531.42 | $537.88 | 1.1585% |
| September 06, 2026 | $545.9 | $558.65 | $522.69 | $532.17 | 2.51511% |
| September 06, 2026 | $545.9 | $557.2 | $545.9 | $554.6 | 1.5937% |
| September 05, 2026 | $536.27 | $547.12 | $514.87 | $545.94 | 1.8032% |
| September 05, 2026 | $536.27 | $537.08 | $514.87 | $520.75 | 2.89406% |
| September 04, 2026 | $522.59 | $565.03 | $500.66 | $534.98 | 2.37088% |
| September 04, 2026 | $522.59 | $528.41 | $518.91 | $520.78 | 0.346352% |
| September 03, 2026 | $508.34 | $526.29 | $493.01 | $523.82 | 3.04521% |
| September 03, 2026 | $508.34 | $508.34 | $493.42 | $493.8 | 2.86029% |
| September 02, 2026 | $500.17 | $533.87 | $493.83 | $509.09 | 1.78339% |
| September 02, 2026 | $500.17 | $504.44 | $493.83 | $503.72 | 0.709759% |
| September 01, 2026 | $521.89 | $529.38 | $486.18 | $499.25 | 4.33808% |
| September 01, 2026 | $521.89 | $528.23 | $515.57 | $517.08 | 0.92165% |
| August 31, 2026 | $497.91 | $545.47 | $481.75 | $521.14 | 4.6655% |
| August 31, 2026 | $497.91 | $500.66 | $481.75 | $483.8 | 2.83385% |
| August 30, 2026 | $465.29 | $522.81 | $465.02 | $497.12 | 6.84089% |
| August 30, 2026 | $465.29 | $470.56 | $465.02 | $470.56 | 1.13263% |
| August 29, 2026 | $465.27 | $472.17 | $461.72 | $465.16 | 0.023642% |
| August 29, 2026 | $465.27 | $471.68 | $464.5 | $471.68 | 1.37769% |
| August 28, 2026 | $460.57 | $477.97 | $454.27 | $464.58 | 0.87066% |
| August 28, 2026 | $460.57 | $462.58 | $454.27 | $455.23 | 1.15943% |
| August 27, 2026 | $432.09 | $472 | $432.09 | $461.67 | 6.8458% |
| August 27, 2026 | $432.09 | $437.83 | $432.09 | $437.6 | 1.2752% |
| August 26, 2026 | $430.83 | $449.38 | $429.41 | $431.87 | 0.241395% |
| August 26, 2026 | $430.83 | $440.33 | $429.41 | $438.05 | 1.67584% |
| August 25, 2026 | $438.49 | $453.35 | $429.68 | $429.68 | 2.00917% |
| August 25, 2026 | $438.49 | $447.5 | $438.49 | $441.26 | 0.631713% |
| August 24, 2026 | $428.09 | $445.16 | $414.73 | $440.39 | 2.87323% |
| August 24, 2026 | $428.09 | $430.55 | $421.49 | $421.49 | 1.54173% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$551.59
3.22%