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
$331.389
0.84%
08:34 AM ET
Low:$323.362
High:$332.154
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$6,185,290,875
Volume 24h
$35,072,000
Volume / Market Cap
0.00567
Price Change 24h
$2.77438
0.84%
Circulating Supply
18,664,742 XMR
Historical Data of Monero
Data from September 25, 2025 to October 25, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| October 16, 2025 | $317.39 | $322.2 | $298.36 | $301.03 | 5.15454% |
| October 15, 2025 | $312.91 | $331.27 | $310.4 | $314.34 | 0.457% |
| October 14, 2025 | $310.48 | $313.57 | $298.86 | $308.05 | 0.782659% |
| October 13, 2025 | $304.6 | $317.78 | $302.37 | $315.6 | 3.61129% |
| October 12, 2025 | $299.05 | $315.68 | $292.52 | $308.18 | 3.053% |
| October 11, 2025 | $294.69 | $311.1 | $284.34 | $296.75 | 0.69904% |
| October 10, 2025 | $342.26 | $345.92 | $318.59 | $320.16 | 6.45708% |
| October 09, 2025 | $333.6 | $347.68 | $326.73 | $340.84 | 2.17026% |
| October 08, 2025 | $318.66 | $343.73 | $312.7 | $337.42 | 5.88715% |
| October 07, 2025 | $310.54 | $327.82 | $309.67 | $317.05 | 2.09635% |
| October 06, 2025 | $321.27 | $326.7 | $309.34 | $311.53 | 3.03172% |
| October 05, 2025 | $330.43 | $341.86 | $319.4 | $322.27 | 2.46951% |
| October 04, 2025 | $323.32 | $328.75 | $319.03 | $328.16 | 1.49697% |
| October 03, 2025 | $332.92 | $339.62 | $321.38 | $326.13 | 2.03953% |
| October 02, 2025 | $312.8 | $341.17 | $310.15 | $330.65 | 5.70652% |
| October 01, 2025 | $295.55 | $321.69 | $291.31 | $319.51 | 8.10692% |
| September 30, 2025 | $292.61 | $299.58 | $287.87 | $296.67 | 1.38751% |
| September 29, 2025 | $290.67 | $292.28 | $284.78 | $291.64 | 0.333712% |
| September 28, 2025 | $286.19 | $290.5 | $283.48 | $290.34 | 1.45009% |
| September 27, 2025 | $287.66 | $293.48 | $284.2 | $286.05 | 0.559689% |
| September 26, 2025 | $288.43 | $297.91 | $285.42 | $287.73 | 0.242693% |
| September 25, 2025 | $292.73 | $300.68 | $288.53 | $291.69 | 0.355276% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Monero price
$331.389
0.84%