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
$545.1
6.83%
05:42 PM ET
Low:$545.1
High:$545.1
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$10,263,608,452
Volume 24h
$154,977,000
Volume / Market Cap
0.0151
Price Change 24h
$37.2519
6.83%
Circulating Supply
-
Historical Data of Monero
Data from October 13, 2026 to November 12, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 12, 2026 | $584.4 | $587.33 | $579.7 | $582.09 | 0.395277% |
| November 11, 2026 | $559.74 | $594.05 | $556.64 | $584.55 | 4.43242% |
| November 11, 2026 | $559.74 | $561.87 | $556.64 | $561.87 | 0.380534% |
| November 10, 2026 | $597.57 | $597.57 | $542.78 | $560.04 | 6.28044% |
| November 10, 2026 | $597.57 | $597.57 | $581.64 | $582.73 | 2.48339% |
| November 09, 2026 | $606.67 | $606.67 | $589.7 | $597.51 | 1.50988% |
| November 09, 2026 | $606.67 | $606.67 | $593.26 | $598.6 | 1.33021% |
| November 08, 2026 | $608.79 | $608.79 | $595.23 | $607.14 | 0.271029% |
| November 08, 2026 | $608.79 | $608.79 | $596.23 | $599.95 | 1.45206% |
| November 07, 2026 | $618.5 | $618.5 | $603.76 | $609.44 | 1.46483% |
| November 07, 2026 | $618.5 | $618.5 | $609.34 | $611.36 | 1.15441% |
| November 06, 2026 | $615.78 | $623.79 | $613.66 | $617.55 | 0.28744% |
| November 06, 2026 | $615.78 | $620.71 | $615.03 | $617.15 | 0.222482% |
| November 05, 2026 | $633.65 | $642.97 | $606.97 | $615.98 | 2.78861% |
| November 05, 2026 | $633.65 | $641.91 | $632.63 | $640.23 | 1.03843% |
| November 04, 2026 | $632.03 | $646.16 | $624.23 | $634.09 | 0.325934% |
| November 04, 2026 | $632.03 | $634.99 | $627.43 | $630.36 | 0.264228% |
| November 03, 2026 | $611.43 | $635.96 | $604.11 | $631.61 | 3.30046% |
| November 03, 2026 | $611.43 | $612.59 | $605.05 | $606.09 | 0.873362% |
| November 02, 2026 | $596.2 | $614.5 | $593.95 | $614.5 | 3.06944% |
| November 02, 2026 | $596.2 | $600.94 | $593.95 | $599.18 | 0.499832% |
| November 01, 2026 | $598.7 | $609.53 | $590.99 | $595.25 | 0.576249% |
| November 01, 2026 | $598.7 | $598.7 | $596.71 | $598.66 | 0.006681% |
| October 31, 2026 | $595.02 | $600.81 | $586.85 | $600.43 | 0.909213% |
| October 31, 2026 | $595.02 | $595.02 | $586.85 | $587.46 | 1.27055% |
| October 30, 2026 | $620.36 | $634.36 | $575.81 | $598.92 | 3.45606% |
| October 30, 2026 | $620.36 | $634.36 | $600.36 | $600.36 | 3.22393% |
| October 29, 2026 | $598.84 | $644.09 | $583.56 | $644.09 | 7.55628% |
| October 29, 2026 | $598.84 | $606.61 | $596.85 | $598.17 | 0.111883% |
| October 28, 2026 | $602.96 | $617.15 | $592.54 | $597.2 | 0.955287% |
| October 28, 2026 | $602.96 | $608.71 | $601.48 | $605.16 | 0.364867% |
| October 27, 2026 | $593.49 | $609.84 | $586.03 | $602.65 | 1.54341% |
| October 27, 2026 | $593.49 | $598.34 | $592.87 | $595.58 | 0.352154% |
| October 26, 2026 | $599.62 | $600.11 | $583.7 | $593.58 | 1.0073% |
| October 26, 2026 | $599.62 | $600.11 | $589.11 | $592.48 | 1.19075% |
| October 25, 2026 | $610.66 | $616.03 | $594.9 | $599.29 | 1.86192% |
| October 25, 2026 | $610.66 | $615.38 | $601.83 | $615.38 | 0.772934% |
| October 24, 2026 | $591.58 | $612.39 | $566.22 | $610.81 | 3.25062% |
| October 24, 2026 | $591.58 | $591.58 | $578.92 | $584.52 | 1.19341% |
| October 23, 2026 | $603.76 | $616.02 | $590 | $592.46 | 1.8716% |
| October 23, 2026 | $603.76 | $603.76 | $590 | $600.18 | 0.592951% |
| October 22, 2026 | $617.64 | $653.63 | $606 | $606 | 1.88459% |
| October 22, 2026 | $617.64 | $629.01 | $617.64 | $621.73 | 0.662198% |
| October 21, 2026 | $618.87 | $621.76 | $572.32 | $616.87 | 0.32317% |
| October 21, 2026 | $618.87 | $621.76 | $593.69 | $601.84 | 2.75179% |
| October 20, 2026 | $596.82 | $624.02 | $595.57 | $618.44 | 3.62253% |
| October 20, 2026 | $596.82 | $607.91 | $595.57 | $606.25 | 1.58004% |
| October 19, 2026 | $577.95 | $605.25 | $577.95 | $598.04 | 3.47608% |
| October 19, 2026 | $577.95 | $596.24 | $577.95 | $596.24 | 3.16463% |
| October 18, 2026 | $563.94 | $606.17 | $557.46 | $579.36 | 2.73433% |
| October 18, 2026 | $563.94 | $569.6 | $557.46 | $569.6 | 1.00365% |
| October 17, 2026 | $559.86 | $563.64 | $545.65 | $563.64 | 0.675169% |
| October 17, 2026 | $559.86 | $562.67 | $557.11 | $557.11 | 0.491194% |
| October 16, 2026 | $545.29 | $569.25 | $544.74 | $559.86 | 2.67197% |
| October 16, 2026 | $545.29 | $548.61 | $544.74 | $548.61 | 0.60885% |
| October 15, 2026 | $552.94 | $554.17 | $528.55 | $544.72 | 1.4866% |
| October 15, 2026 | $552.94 | $554.17 | $549.29 | $549.78 | 0.571491% |
| October 14, 2026 | $537.79 | $558.08 | $537.79 | $549.88 | 2.24809% |
| October 14, 2026 | $537.79 | $549.36 | $537.79 | $549.36 | 2.1514% |
| October 13, 2026 | $537.51 | $543.68 | $521.79 | $539.4 | 0.351621% |
| October 13, 2026 | $537.51 | $538.76 | $526.39 | $526.64 | 2.02229% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$545.1
6.83%