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
$434.387
3.54%
04:55 AM ET
Low:$410.352
High:$439.366
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$8,111,855,405
Volume 24h
$9,506,210
Volume / Market Cap
0.001172
Price Change 24h
$14.8639
3.54%
Circulating Supply
18,674,246 XMR
Historical Data of Monero
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| November 06, 2025 | $342.08 | $359.67 | $338.69 | $353.42 | 3.31501% |
| November 05, 2025 | $338.65 | $380.48 | $325.9 | $348.17 | 2.81116% |
| November 04, 2025 | $345.35 | $351.89 | $331.95 | $336.59 | 2.53656% |
| November 03, 2025 | $347.24 | $353.19 | $330.88 | $351.7 | 1.28441% |
| November 02, 2025 | $348.53 | $364.72 | $339.81 | $355.02 | 1.86211% |
| November 01, 2025 | $334.84 | $354.97 | $330.88 | $343.4 | 2.55644% |
| October 31, 2025 | $322.78 | $331.87 | $318.37 | $330.34 | 2.34215% |
| October 30, 2025 | $336.19 | $340.54 | $318.23 | $319.73 | 4.89604% |
| October 29, 2025 | $335.01 | $345.98 | $330.87 | $343.09 | 2.41187% |
| October 28, 2025 | $341.27 | $346.52 | $332.53 | $336.13 | 1.50614% |
| October 27, 2025 | $347.94 | $351.18 | $334.86 | $340.66 | 2.09231% |
| October 26, 2025 | $333.55 | $352.12 | $333.15 | $347.74 | 4.25423% |
| October 25, 2025 | $327.46 | $341.31 | $323.43 | $339.78 | 3.76229% |
| October 24, 2025 | $323.41 | $331.36 | $321.46 | $326.32 | 0.899787% |
| October 23, 2025 | $312.06 | $342.44 | $310.17 | $321.89 | 3.15004% |
| October 22, 2025 | $304.9 | $313.09 | $304.55 | $310.33 | 1.78091% |
| October 21, 2025 | $309.21 | $317.66 | $300.95 | $304.45 | 1.53941% |
| October 20, 2025 | $315.83 | $324.08 | $309.41 | $313.21 | 0.82956% |
| October 19, 2025 | $307.16 | $319.77 | $306.87 | $318.01 | 3.53236% |
| October 18, 2025 | $290.59 | $292.44 | $290.54 | $290.86 | 0.092914% |
| October 17, 2025 | $300.91 | $302.08 | $281.96 | $288.19 | 4.22718% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$434.387
3.54%