Monero Historical Data

XMR Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 170.51
+15.26%
$ 3.08 billion $ 3.25 billion
Jan 2022 $ 147.93
-35.36%
$ 2.67 billion $ 4.57 billion
Dec 2021 $ 228.86
-3.88%
$ 4.13 billion $ 4.53 billion
Nov 2021 $ 238.13
-13.01%
$ 4.3 billion $ 5.4 billion
Oct 2021 $ 273.68
+9.10%
$ 4.93 billion $ 6.24 billion
Sep 2021 $ 250.84
-12.48%
$ 4.52 billion $ 6.75 billion
Aug 2021 $ 286.61
+19.20%
$ 5.15 billion $ 6.23 billion
Jul 2021 $ 242.37
+9.13%
$ 4.35 billion $ 4.21 billion
Jun 2021 $ 222.12
-18.56%
$ 3.99 billion $ 6.32 billion
May 2021 $ 261.63
-38.47%
$ 4.69 billion $ 14.24 billion
Apr 2021 $ 425.23
+72.14%
$ 7.61 billion $ 15.02 billion
Mar 2021 $ 244.33
+11.78%
$ 4.37 billion $ 12.33 billion
Feb 2021 $ 218.6
+58.93%
$ 3.9 billion $ 20.79 billion
Jan 2021 $ 139.15
-11.06%
$ 2.48 billion $ 18.49 billion
Dec 2020 $ 156.47
+21.60%
$ 2.79 billion $ 11.94 billion
Nov 2020 $ 123.01
-2.42%
$ 2.19 billion $ 10.68 billion
Oct 2020 $ 126.07
+16.83%
$ 2.24 billion $ 10.54 billion
Sep 2020 $ 107.86
+15.77%
$ 1.91 billion $ 5.26 billion
Aug 2020 $ 93.2
+10.15%
$ 1.65 billion $ 3.94 billion
Jul 2020 $ 84.61
+33.04%
$ 1.49 billion $ 2.54 billion
Jun 2020 $ 63.64
-2.47%
$ 1.12 billion $ 2.03 billion
May 2020 $ 65.25
+4.83%
$ 1.15 billion $ 2.94 billion
Apr 2020 $ 62.19
+30.32%
$ 997.56 million $ 3.59 billion
Mar 2020 $ 47.82
-27.79%
$ 766.98 million $ 4.27 billion
Feb 2020 $ 66.32
-7.24%
$ 1.06 billion $ 5.45 billion
Jan 2020 $ 71.52
+60.49%
$ 1.15 billion $ 5.28 billion
Dec 2019 $ 44.56
-19.01%
$ 714.68 million $ 2.54 billion
Nov 2019 $ 55.01
-6.76%
$ 882.31 million $ 3.29 billion
Oct 2019 $ 59
+3.74%
$ 946.4 million $ 2.36 billion
Sep 2019 $ 56.86
-15.48%
$ 912.04 million $ 1.8 billion
Aug 2019 $ 67.28
-15.86%
$ 1.08 billion $ 2.97 billion
Jul 2019 $ 79.96
-9.42%
$ 1.28 billion $ 8.07 billion
Jun 2019 $ 88.27
-4.78%
$ 1.42 billion $ 10.33 billion
May 2019 $ 92.7
+49.51%
$ 1.49 billion $ 9.48 billion
Apr 2019 $ 62.01
+10.43%
$ 994.57 million $ 7.44 billion
Mar 2019 $ 56.08
+15.38%
$ 899.49 million $ 8.4 billion
Feb 2019 $ 48.6
+11.40%
$ 779.57 million $ 2.5 billion
Jan 2019 $ 43.63
-4.93%
$ 699.86 million $ 2.57 billion
Dec 2018 $ 45.89
-20.05%
$ 736 million $ 1.1 billion
Nov 2018 $ 57.47
-44.42%
$ 921.89 million $ 450.39 million
Oct 2018 $ 101.85
-11.81%
$ 1.68 billion $ 201,314
Sep 2018 $ 115.3
+5.36%
$ -- $ 198,709
Aug 2018 $ 100.11
-20.97%
$ -- $ 209,138
Jul 2018 $ 132.85
+1.90%
$ -- $ 219,090
Jun 2018 $ 119.24
-23.89%
$ -- $ 197,715
May 2018 $ 157.13
-36.45%
$ -- $ 264,217
Apr 2018 $ 253.94
+43.09%
$ -- $ 237,493
Mar 2018 $ 171.97
-41.85%
$ -- $ 285,002
Feb 2018 $ 298.54
+8.85%
$ -- $ 264,143
Jan 2018 $ 297.82
-11.70%
$ -- $ 407,964