Monero XMR
$544.36+6.43 (+1.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $545.18 | +0.13% | $544.47 | $552.85 | $543.40 | 106.08M |
| 2026-09-30 | $544.45 | +0.50% | $541.76 | $548.16 | $536.63 | 103.33M |
| 2026-09-29 | $541.76 | +0.12% | $541.10 | $549.19 | $529.67 | 108.48M |
| 2026-09-28 | $541.10 | -1.18% | $547.55 | $552.79 | $525.90 | 131.73M |
| 2026-09-27 | $547.55 | -2.13% | $559.45 | $562.94 | $541.12 | 91.25M |
| 2026-09-26 | $559.45 | +0.41% | $557.17 | $560.76 | $546.58 | 88.73M |
| 2026-09-25 | $557.14 | -1.32% | $564.61 | $574.42 | $546.33 | 115.31M |
| 2026-09-24 | $564.60 | +2.18% | $552.54 | $572.06 | $542.36 | 139.31M |
| 2026-09-23 | $552.54 | -3.66% | $573.51 | $576.94 | $544.64 | 142.12M |
| 2026-09-22 | $573.51 | -2.70% | $589.44 | $591.18 | $562.39 | 158.60M |
| 2026-09-21 | $589.42 | +4.70% | $562.98 | $631.17 | $553.93 | 259.54M |
| 2026-09-20 | $562.98 | +2.97% | $546.73 | $568.10 | $518.32 | 130.42M |
| 2026-09-19 | $546.73 | -2.97% | $563.57 | $590.28 | $533.54 | 138.13M |
| 2026-09-18 | $563.45 | +8.86% | $517.58 | $605.62 | $513.99 | 218.02M |
| 2026-09-17 | $517.58 | +3.96% | $498.19 | $518.43 | $491.81 | 111.70M |
| 2026-09-16 | $497.88 | -1.58% | $505.88 | $509.43 | $485.04 | 100.34M |
| 2026-09-15 | $505.88 | -1.37% | $512.89 | $519.71 | $494.90 | 123.27M |
| 2026-09-14 | $512.89 | -1.01% | $518.12 | $526.11 | $503.61 | 138.38M |
| 2026-09-13 | $518.12 | -3.89% | $539.09 | $543.73 | $518.02 | 88.40M |
| 2026-09-12 | $539.09 | +3.42% | $521.28 | $546.42 | $521.28 | 103.84M |
| 2026-09-11 | $521.28 | +2.60% | $508.07 | $521.68 | $500.83 | 111.40M |
| 2026-09-10 | $508.07 | -0.77% | $512.02 | $517.54 | $498.88 | 99.48M |
| 2026-09-09 | $512.02 | +2.39% | $500.08 | $517.93 | $491.29 | 142.30M |
| 2026-09-08 | $500.08 | -3.78% | $519.70 | $525.19 | $494.54 | 123.72M |
| 2026-09-07 | $519.70 | -3.69% | $539.60 | $543.35 | $511.32 | 114.12M |
| 2026-09-06 | $539.60 | -2.56% | $553.80 | $559.19 | $523.08 | 124.87M |
| 2026-09-05 | $553.80 | +6.27% | $521.12 | $558.03 | $519.32 | 108.83M |
| 2026-09-04 | $521.13 | +0.06% | $520.81 | $565.42 | $500.22 | 208.62M |
| 2026-09-03 | $520.81 | +5.14% | $495.34 | $529.44 | $488.03 | 137.92M |
| 2026-09-02 | $495.34 | -1.81% | $504.49 | $538.74 | $492.46 | 146.08M |
| 2026-09-01 | $504.49 | -2.54% | $517.64 | $529.68 | $485.41 | 141.36M |
| 2026-08-31 | $517.64 | +6.49% | $486.11 | $548.04 | $481.49 | 206.19M |
| 2026-08-30 | $486.08 | +3.26% | $470.72 | $524.94 | $468.15 | 174.83M |
| 2026-08-29 | $470.72 | -0.26% | $471.94 | $472.51 | $462.15 | 64.45M |
| 2026-08-28 | $471.94 | +3.74% | $454.93 | $478.13 | $454.63 | 106.33M |
| 2026-08-27 | $454.93 | +3.82% | $438.17 | $472.66 | $435.95 | 139.69M |
| 2026-08-26 | $438.17 | -0.21% | $439.09 | $449.54 | $429.28 | 81.69M |
| 2026-08-25 | $439.09 | -0.53% | $441.41 | $453.58 | $428.73 | 113.17M |
| 2026-08-24 | $441.41 | +4.64% | $421.85 | $448.30 | $414.75 | 115.27M |
| 2026-08-23 | $421.83 | -2.49% | $432.43 | $440.57 | $415.36 | 95.21M |
| 2026-08-22 | $432.58 | +4.96% | $412.13 | $462.60 | $405.08 | 161.05M |
| 2026-08-21 | $412.13 | +0.84% | $408.69 | $419.63 | $404.24 | 133.16M |
| 2026-08-20 | $408.69 | -3.15% | $421.97 | $432.86 | $406.57 | 135.44M |
| 2026-08-19 | $421.97 | +2.31% | $412.44 | $429.85 | $409.06 | 94.06M |
| 2026-08-18 | $412.44 | -0.78% | $415.66 | $421.16 | $408.88 | 85.43M |
| 2026-08-17 | $415.66 | +1.43% | $409.80 | $419.94 | $409.45 | 82.34M |
| 2026-08-16 | $409.80 | -0.14% | $410.36 | $417.35 | $407.00 | 67.92M |
| 2026-08-15 | $410.36 | +2.74% | $399.43 | $412.83 | $399.28 | 71.35M |
| 2026-08-14 | $399.43 | +1.51% | $393.51 | $401.95 | $392.75 | 72.08M |
| 2026-08-13 | $393.51 | +0.27% | $392.43 | $408.09 | $392.39 | 86.86M |
| 2026-08-12 | $392.43 | +4.04% | $377.19 | $399.39 | $374.97 | 93.59M |
| 2026-08-11 | $377.19 | -4.94% | $396.81 | $399.46 | $376.86 | 80.09M |
| 2026-08-10 | $396.81 | +0.54% | $394.59 | $400.34 | $390.19 | 92.26M |
| 2026-08-09 | $394.69 | +4.68% | $377.06 | $412.88 | $377.06 | 126.04M |
| 2026-08-08 | $377.06 | -0.22% | $377.90 | $385.48 | $374.40 | 76.89M |
| 2026-08-07 | $377.90 | +2.27% | $369.52 | $377.96 | $367.39 | 81.50M |
| 2026-08-06 | $369.52 | +0.99% | $365.91 | $369.55 | $358.98 | 83.74M |
| 2026-08-05 | $365.91 | +4.35% | $350.67 | $366.08 | $350.02 | 94.04M |
| 2026-08-04 | $350.67 | -3.20% | $362.28 | $365.73 | $350.54 | 79.06M |
| 2026-08-03 | $362.28 | -0.50% | $364.10 | $365.09 | $359.86 | 71.35M |
| 2026-08-02 | $364.10 | +0.07% | $363.85 | $365.34 | $358.91 | 72.48M |
| 2026-08-01 | $363.85 | +1.54% | $358.34 | $366.93 | $357.40 | 77.45M |
| 2026-07-31 | $358.34 | -0.59% | $360.45 | $360.72 | $346.74 | 91.82M |
| 2026-07-30 | $360.45 | +2.09% | $353.06 | $367.67 | $351.57 | 101.69M |
| 2026-07-29 | $353.06 | +3.39% | $341.49 | $354.56 | $340.86 | 105.74M |
| 2026-07-28 | $341.49 | -1.40% | $346.33 | $346.34 | $334.25 | 68.11M |
| 2026-07-27 | $346.33 | -2.09% | $353.74 | $353.82 | $342.59 | 84.29M |
| 2026-07-26 | $353.74 | -2.80% | $363.94 | $369.40 | $353.50 | 72.62M |
| 2026-07-25 | $363.94 | +0.07% | $363.67 | $371.69 | $361.85 | 76.56M |
| 2026-07-24 | $363.67 | +2.25% | $355.65 | $366.23 | $350.95 | 108.10M |
| 2026-07-23 | $355.65 | +0.95% | $352.31 | $357.49 | $345.70 | 90.14M |
| 2026-07-22 | $352.31 | -1.38% | $357.23 | $362.63 | $345.26 | 79.03M |
| 2026-07-21 | $357.23 | +5.88% | $337.40 | $357.85 | $336.91 | 116.73M |
| 2026-07-20 | $337.40 | +0.45% | $335.90 | $338.32 | $331.94 | 75.52M |
| 2026-07-19 | $335.90 | +0.01% | $335.86 | $339.40 | $330.26 | 81.40M |
| 2026-07-18 | $335.86 | +1.60% | $330.56 | $335.88 | $327.61 | 61.02M |
| 2026-07-17 | $330.56 | -1.30% | $334.91 | $336.68 | $321.81 | 92.72M |
| 2026-07-16 | $334.91 | +1.52% | $329.89 | $338.19 | $327.23 | 79.37M |
| 2026-07-15 | $329.89 | -0.31% | $330.95 | $334.38 | $324.91 | 101.16M |
| 2026-07-14 | $330.94 | +3.00% | $321.29 | $331.39 | $320.05 | 89.60M |
| 2026-07-13 | $321.29 | -1.00% | $324.53 | $332.57 | $318.59 | 97.13M |
| 2026-07-12 | $324.53 | +0.54% | $322.78 | $331.08 | $321.94 | 79.66M |
| 2026-07-11 | $322.78 | +0.22% | $322.08 | $324.93 | $319.24 | 61.13M |
| 2026-07-10 | $322.08 | +2.58% | $313.98 | $325.32 | $313.37 | 78.60M |
| 2026-07-09 | $313.98 | -1.97% | $320.28 | $326.57 | $313.22 | 93.41M |
| 2026-07-08 | $320.28 | -4.37% | $334.89 | $336.11 | $317.51 | 119.14M |
| 2026-07-07 | $334.89 | +3.56% | $323.39 | $335.49 | $321.88 | 110.36M |
| 2026-07-06 | $323.39 | -1.39% | $327.94 | $327.96 | $315.98 | 99.89M |
| 2026-07-05 | $327.94 | -0.12% | $328.33 | $332.53 | $321.95 | 102.67M |
| 2026-07-04 | $328.32 | +1.50% | $323.48 | $334.65 | $319.26 | 112.82M |