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
$606.01
2.21%
01:13 PM ET
Low:$606.01
High:$606.01
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$11,397,999,642
Volume 24h
$250,708,000
Volume / Market Cap
0.021996
Price Change 24h
$13.4092
2.21%
Circulating Supply
-
Historical Data of Monero
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| October 12, 2026 | $539.91 | $540.05 | $528.74 | $538.2 | 0.316719% |
| October 12, 2026 | $539.91 | $540.05 | $535.74 | $536.97 | 0.544535% |
| October 11, 2026 | $527.94 | $544.3 | $517.23 | $540.49 | 2.37716% |
| October 11, 2026 | $527.94 | $528.96 | $520.53 | $520.53 | 1.40357% |
| October 10, 2026 | $524.53 | $532.92 | $515.31 | $527.87 | 0.636761% |
| October 10, 2026 | $524.53 | $532.92 | $520.31 | $520.31 | 0.80453% |
| October 09, 2026 | $532.53 | $547.8 | $516.8 | $523.15 | 1.7614% |
| October 09, 2026 | $532.53 | $541.03 | $532.03 | $539.4 | 1.29007% |
| October 08, 2026 | $546.72 | $561.73 | $519.44 | $530.97 | 2.88082% |
| October 08, 2026 | $546.72 | $553.46 | $545.79 | $553.44 | 1.22915% |
| October 07, 2026 | $555.67 | $571.13 | $545.3 | $546.27 | 1.69165% |
| October 07, 2026 | $555.67 | $559.52 | $554.72 | $559.52 | 0.692857% |
| October 06, 2026 | $558.88 | $563.74 | $554.25 | $555.72 | 0.565417% |
| October 06, 2026 | $558.88 | $561.94 | $557.57 | $560.92 | 0.365016% |
| October 05, 2026 | $546.89 | $560.35 | $535.35 | $559.35 | 2.27834% |
| October 05, 2026 | $546.89 | $549.8 | $546.43 | $546.75 | 0.025599% |
| October 04, 2026 | $558.48 | $559.71 | $544.35 | $547.02 | 2.052% |
| October 04, 2026 | $558.48 | $559.71 | $554.75 | $556.05 | 0.43511% |
| October 03, 2026 | $539.95 | $562.01 | $537.78 | $558.68 | 3.46884% |
| October 03, 2026 | $539.95 | $541.24 | $537.78 | $539.6 | 0.064821% |
| October 02, 2026 | $546.58 | $550.72 | $532.97 | $537.59 | 1.64477% |
| October 02, 2026 | $546.58 | $546.58 | $542.18 | $543.83 | 0.503129% |
| October 01, 2026 | $541.24 | $552.58 | $537.5 | $546.34 | 0.942281% |
| October 01, 2026 | $541.24 | $544.54 | $538.49 | $544.54 | 0.609711% |
| September 30, 2026 | $544.79 | $548.1 | $537.15 | $541.22 | 0.655298% |
| September 30, 2026 | $544.79 | $544.79 | $544.79 | $544.79 | % |
| September 29, 2026 | $541.77 | $544.79 | $530.17 | $544.79 | 0.557432% |
| September 29, 2026 | $541.77 | $543.01 | $534.79 | $540.68 | 0.201192% |
| September 28, 2026 | $547.6 | $552.71 | $526.89 | $541.38 | 1.13587% |
| September 28, 2026 | $547.6 | $550.52 | $546.79 | $547.85 | 0.045654% |
| September 27, 2026 | $551.43 | $562.79 | $541.62 | $547.14 | 0.777977% |
| September 27, 2026 | $551.43 | $559.74 | $551.43 | $559.63 | 1.48704% |
| September 26, 2026 | $553.87 | $560.21 | $548.03 | $550.96 | 0.525394% |
| September 26, 2026 | $553.87 | $559.63 | $551.98 | $557.32 | 0.62289% |
| September 25, 2026 | $563.21 | $573.64 | $546.5 | $560.43 | 0.493599% |
| September 25, 2026 | $563.21 | $571.94 | $559.38 | $567.66 | 0.790114% |
| September 24, 2026 | $552.09 | $569.27 | $543.33 | $564.77 | 2.29673% |
| September 24, 2026 | $552.09 | $555.78 | $548.53 | $552.56 | 0.085131% |
| September 23, 2026 | $567.32 | $575.99 | $545.17 | $551.57 | 2.77621% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$606.01
2.21%