Monero
XMR
Rank #33
$400.28
Updated 25 days ago
Market Cap
$7.38B
24h Volume
$231.06M
Avg Volume (6m)
$136.64M
24h High/Low
$420.19
$386.84
$386.84
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Galaxy Digital Portfolio
Privacy
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $400.28 | $420.19 | $386.84 | $400.28 | $231.06M | $7.38B |
| Dec 2, 2025 | $405.69 | $407.78 | $388.07 | $402.58 | $218.17M | $7.34B |
| Dec 1, 2025 | $436.92 | $436.92 | $391.79 | $407.68 | $219.91M | $7.59B |
| Nov 30, 2025 | $413.38 | $435.60 | $409.77 | $435.60 | $133.44M | $7.66B |
| Nov 29, 2025 | $411.88 | $418.12 | $409.07 | $413.22 | $160.64M | $7.60B |
| Nov 28, 2025 | $409.33 | $417.25 | $402.89 | $412.13 | $170.61M | $7.54B |
| Nov 27, 2025 | $398.56 | $410.27 | $390.68 | $410.27 | $181.90M | $7.33B |
| Nov 26, 2025 | $384.43 | $401.42 | $384.43 | $396.14 | $174.85M | $7.31B |
| Nov 25, 2025 | $385.95 | $399.36 | $371.53 | $383.09 | $164.46M | $7.12B |
| Nov 24, 2025 | $389.75 | $390.61 | $381.01 | $386.30 | $171.53M | $7.11B |
| Nov 23, 2025 | $369.23 | $403.97 | $369.23 | $389.44 | $178.26M | $7.20B |
| Nov 22, 2025 | $335.52 | $372.21 | $335.52 | $372.21 | $174.61M | $6.49B |
| Nov 21, 2025 | $339.24 | $350.70 | $322.29 | $328.65 | $207.99M | $6.19B |
| Nov 20, 2025 | $365.35 | $375.02 | $338.62 | $340.81 | $192.42M | $6.66B |
| Nov 19, 2025 | $403.49 | $403.49 | $354.19 | $364.38 | $200.08M | $6.94B |
| Nov 18, 2025 | $406.57 | $413.36 | $397.91 | $403.25 | $216.24M | $7.50B |
| Nov 17, 2025 | $406.01 | $418.66 | $393.48 | $403.31 | $205.35M | $7.46B |
| Nov 16, 2025 | $420.37 | $434.67 | $390.03 | $397.80 | $246.92M | $7.63B |
| Nov 15, 2025 | $393.03 | $434.97 | $393.03 | $414.53 | $224.94M | $7.74B |
| Nov 14, 2025 | $385.96 | $399.99 | $379.41 | $391.45 | $204.52M | $7.21B |
| Nov 13, 2025 | $387.79 | $399.83 | $372.70 | $382.99 | $188.23M | $7.14B |
| Nov 12, 2025 | $370.34 | $391.12 | $367.80 | $384.27 | $203.84M | $7.04B |
| Nov 11, 2025 | $387.97 | $403.02 | $368.17 | $387.97 | $206.81M | $7.16B |
| Nov 10, 2025 | $415.50 | $415.50 | $415.50 | $415.50 | $415.13M | $7.66B |
| Nov 9, 2025 | $366.63 | $366.63 | $366.63 | $366.63 | $141.26M | $6.78B |
| Nov 8, 2025 | $368.21 | $368.21 | $368.21 | $368.21 | $194.65M | $6.80B |
| Nov 7, 2025 | $359.39 | $359.39 | $359.39 | $359.39 | $149.01M | $6.64B |
| Nov 6, 2025 | $344.81 | $344.81 | $344.81 | $344.81 | $219.64M | $6.38B |
| Nov 5, 2025 | $339.85 | $339.85 | $339.85 | $339.85 | $214.11M | $6.27B |
| Nov 4, 2025 | $345.16 | $345.16 | $345.16 | $345.16 | $219.21M | $6.36B |
| Nov 3, 2025 | $347.01 | $347.01 | $347.01 | $347.01 | $148.52M | $6.40B |
| Nov 2, 2025 | $347.87 | $347.87 | $347.87 | $347.87 | $144.87M | $6.42B |
| Nov 1, 2025 | $335.08 | $335.08 | $335.08 | $335.08 | $140.90M | $6.17B |
| Oct 31, 2025 | $323.10 | $323.10 | $323.10 | $323.10 | $170.81M | $5.96B |
| Oct 30, 2025 | $336.79 | $336.79 | $336.79 | $336.79 | $161.64M | $6.21B |
| Oct 29, 2025 | $335.69 | $335.69 | $335.69 | $335.69 | $153.23M | $6.19B |
| Oct 28, 2025 | $340.87 | $340.87 | $340.87 | $340.87 | $169.01M | $6.29B |
| Oct 27, 2025 | $347.98 | $347.98 | $347.98 | $347.98 | $166.51M | $6.42B |
| Oct 26, 2025 | $333.33 | $333.33 | $333.33 | $333.33 | $134.68M | $6.15B |
| Oct 25, 2025 | $327.03 | $327.03 | $327.03 | $327.03 | $168.33M | $6.03B |
| Oct 24, 2025 | $323.59 | $323.59 | $323.59 | $323.59 | $210.69M | $5.97B |
| Oct 23, 2025 | $312.32 | $312.32 | $312.32 | $312.32 | $189.27M | $5.76B |
| Oct 22, 2025 | $304.39 | $304.39 | $304.39 | $304.39 | $184.71M | $5.61B |
| Oct 21, 2025 | $309.57 | $309.57 | $309.57 | $309.57 | $164.23M | $5.71B |
| Oct 20, 2025 | $315.63 | $315.63 | $315.63 | $315.63 | $134.16M | $5.82B |
| Oct 19, 2025 | $307.48 | $307.48 | $307.48 | $307.48 | $124.42M | $5.67B |
| Oct 18, 2025 | $291.90 | $291.90 | $291.90 | $291.90 | $174.40M | $5.39B |
| Oct 17, 2025 | $301.32 | $301.32 | $301.32 | $301.32 | $118.41M | $5.57B |
| Oct 16, 2025 | $317.60 | $317.60 | $317.60 | $317.60 | $245.13M | $5.86B |
| Oct 15, 2025 | $312.49 | $312.49 | $312.49 | $312.49 | $211.07M | $5.76B |
| Oct 14, 2025 | $311.04 | $311.04 | $311.04 | $311.04 | $167.88M | $5.74B |
| Oct 13, 2025 | $304.69 | $304.69 | $304.69 | $304.69 | $179.58M | $5.62B |
| Oct 12, 2025 | $298.43 | $298.43 | $298.43 | $298.43 | $176.21M | $5.51B |
| Oct 11, 2025 | $295.87 | $295.87 | $295.87 | $295.87 | $296.68M | $5.46B |
| Oct 10, 2025 | $342.04 | $342.04 | $342.04 | $342.04 | $248.27M | $6.31B |
| Oct 9, 2025 | $333.38 | $333.38 | $333.38 | $333.38 | $242.61M | $6.15B |
| Oct 8, 2025 | $318.52 | $318.52 | $318.52 | $318.52 | $236.47M | $5.88B |
| Oct 7, 2025 | $310.55 | $310.55 | $310.55 | $310.55 | $174.03M | $5.73B |
| Oct 6, 2025 | $322.15 | $322.15 | $322.15 | $322.15 | $211.47M | $5.94B |
| Oct 5, 2025 | $330.46 | $330.46 | $330.46 | $330.46 | $166.16M | $6.09B |
| Oct 4, 2025 | $325.04 | $325.04 | $325.04 | $325.04 | $227.15M | $6.02B |
| Oct 3, 2025 | $333.39 | $333.39 | $333.39 | $333.39 | $308.60M | $6.16B |
| Oct 2, 2025 | $314.11 | $314.11 | $314.11 | $314.11 | $212.39M | $5.80B |
| Oct 1, 2025 | $295.45 | $295.45 | $295.45 | $295.45 | $124.13M | $5.45B |
| Sep 30, 2025 | $292.86 | $292.86 | $292.86 | $292.86 | $106.27M | $5.40B |
| Sep 29, 2025 | $290.59 | $290.59 | $290.59 | $290.59 | $66.70M | $5.36B |
| Sep 28, 2025 | $286.55 | $286.55 | $286.55 | $286.55 | $69.48M | $5.28B |
| Sep 27, 2025 | $287.77 | $287.77 | $287.77 | $287.77 | $88.10M | $5.31B |
| Sep 26, 2025 | $289.20 | $289.20 | $289.20 | $289.20 | $101.04M | $5.34B |
| Sep 25, 2025 | $292.15 | $292.15 | $292.15 | $292.15 | $99.62M | $5.38B |
| Sep 24, 2025 | $291.57 | $291.57 | $291.57 | $291.57 | $92.80M | $5.38B |
| Sep 23, 2025 | $289.34 | $289.34 | $289.34 | $289.34 | $91.79M | $5.34B |
| Sep 22, 2025 | $292.65 | $292.65 | $292.65 | $292.65 | $65.86M | $5.40B |
| Sep 21, 2025 | $299.04 | $299.04 | $299.04 | $299.04 | $65.47M | $5.51B |
| Sep 20, 2025 | $294.32 | $294.32 | $294.32 | $294.32 | $75.47M | $5.43B |
| Sep 19, 2025 | $299.37 | $299.37 | $299.37 | $299.37 | $88.88M | $5.53B |
| Sep 18, 2025 | $301.17 | $301.17 | $301.17 | $301.17 | $117.41M | $5.56B |
| Sep 17, 2025 | $319.55 | $319.55 | $319.55 | $319.55 | $159.73M | $5.90B |
| Sep 16, 2025 | $305.63 | $305.63 | $305.63 | $305.63 | $136.25M | $5.64B |
| Sep 15, 2025 | $306.68 | $306.68 | $306.68 | $306.68 | $83.00M | $5.65B |
| Sep 14, 2025 | $286.39 | $286.39 | $286.39 | $286.39 | $70.25M | $5.28B |
| Sep 13, 2025 | $284.16 | $284.16 | $284.16 | $284.16 | $89.05M | $5.24B |
| Sep 12, 2025 | $270.78 | $270.78 | $270.78 | $270.78 | $80.39M | $5.00B |
| Sep 11, 2025 | $269.13 | $269.13 | $269.13 | $269.13 | $70.21M | $4.96B |
| Sep 10, 2025 | $266.81 | $266.81 | $266.81 | $266.81 | $80.50M | $4.92B |
| Sep 9, 2025 | $266.96 | $266.96 | $266.96 | $266.96 | $71.06M | $4.93B |
| Sep 8, 2025 | $271.69 | $271.69 | $271.69 | $271.69 | $54.21M | $5.01B |
| Sep 7, 2025 | $268.62 | $268.62 | $268.62 | $268.62 | $50.24M | $4.95B |
| Sep 6, 2025 | $269.08 | $269.08 | $269.08 | $269.08 | $68.29M | $4.95B |
| Sep 5, 2025 | $269.76 | $269.76 | $269.76 | $269.76 | $67.71M | $4.97B |
| Sep 4, 2025 | $270.79 | $270.79 | $270.79 | $270.79 | $72.15M | $4.99B |
| Sep 3, 2025 | $270.47 | $270.47 | $270.47 | $270.47 | $71.58M | $4.99B |
| Sep 2, 2025 | $260.12 | $260.12 | $260.12 | $260.12 | $71.26M | $4.80B |
| Sep 1, 2025 | $262.88 | $262.88 | $262.88 | $262.88 | $55.88M | $4.85B |
| Aug 31, 2025 | $258.75 | $258.75 | $258.75 | $258.75 | $71.15M | $4.77B |
| Aug 30, 2025 | $263.02 | $263.02 | $263.02 | $263.02 | $70.65M | $4.85B |
| Aug 29, 2025 | $266.64 | $266.64 | $266.64 | $266.64 | $85.92M | $4.92B |
| Aug 28, 2025 | $274.44 | $274.44 | $274.44 | $274.44 | $109.50M | $5.06B |
| Aug 27, 2025 | $279.47 | $279.47 | $279.47 | $279.47 | $109.47M | $5.16B |
| Aug 26, 2025 | $266.20 | $266.20 | $266.20 | $266.20 | $91.43M | $4.91B |
| Aug 25, 2025 | $276.23 | $276.23 | $276.23 | $276.23 | $74.92M | $5.09B |
| Aug 24, 2025 | $266.05 | $266.05 | $266.05 | $266.05 | $77.71M | $4.90B |
| Aug 23, 2025 | $271.86 | $271.86 | $271.86 | $271.86 | $93.48M | $5.01B |
| Aug 22, 2025 | $259.69 | $259.69 | $259.69 | $259.69 | $84.48M | $4.79B |
| Aug 21, 2025 | $260.63 | $260.63 | $260.63 | $260.63 | $113.60M | $4.80B |
| Aug 20, 2025 | $260.98 | $260.98 | $260.98 | $260.98 | $81.78M | $4.81B |
| Aug 19, 2025 | $279.19 | $279.19 | $279.19 | $279.19 | $90.18M | $5.15B |
| Aug 18, 2025 | $269.17 | $269.17 | $269.17 | $269.17 | $98.72M | $4.96B |
| Aug 17, 2025 | $252.88 | $252.88 | $252.88 | $252.88 | $61.37M | $4.67B |
| Aug 16, 2025 | $236.00 | $236.00 | $236.00 | $236.00 | $48.58M | $4.35B |
| Aug 15, 2025 | $243.61 | $243.61 | $243.61 | $243.61 | $60.02M | $4.50B |
| Aug 14, 2025 | $251.37 | $251.37 | $251.37 | $251.37 | $61.15M | $4.64B |
| Aug 13, 2025 | $253.02 | $253.02 | $253.02 | $253.02 | $109.03M | $4.67B |
| Aug 12, 2025 | $268.07 | $268.07 | $268.07 | $268.07 | $109.09M | $4.95B |
| Aug 11, 2025 | $268.65 | $268.65 | $268.65 | $268.65 | $104.91M | $4.96B |
| Aug 10, 2025 | $274.06 | $274.06 | $274.06 | $274.06 | $106.17M | $5.07B |
| Aug 9, 2025 | $273.31 | $273.31 | $273.31 | $273.31 | $151.14M | $5.04B |
| Aug 8, 2025 | $267.55 | $267.55 | $267.55 | $267.55 | $162.72M | $4.94B |
| Aug 7, 2025 | $285.62 | $285.62 | $285.62 | $285.62 | $102.61M | $5.27B |
| Aug 6, 2025 | $291.77 | $291.77 | $291.77 | $291.77 | $119.81M | $5.40B |
| Aug 5, 2025 | $305.94 | $305.94 | $305.94 | $305.94 | $128.30M | $5.64B |
| Aug 4, 2025 | $303.29 | $303.29 | $303.29 | $303.29 | $96.24M | $5.60B |
| Aug 3, 2025 | $294.91 | $294.91 | $294.91 | $294.91 | $107.07M | $5.44B |
| Aug 2, 2025 | $297.60 | $297.60 | $297.60 | $297.60 | $133.22M | $5.49B |
| Aug 1, 2025 | $306.34 | $306.34 | $306.34 | $306.34 | $123.68M | $5.64B |
| Jul 31, 2025 | $308.60 | $308.60 | $308.60 | $308.60 | $134.65M | $5.69B |
| Jul 30, 2025 | $314.05 | $314.05 | $314.05 | $314.05 | $136.77M | $5.80B |
| Jul 29, 2025 | $315.05 | $315.05 | $315.05 | $315.05 | $135.86M | $5.81B |
| Jul 28, 2025 | $325.47 | $325.47 | $325.47 | $325.47 | $119.29M | $6.00B |
| Jul 27, 2025 | $321.17 | $321.17 | $321.17 | $321.17 | $110.95M | $5.92B |
| Jul 26, 2025 | $321.86 | $321.86 | $321.86 | $321.86 | $201.84M | $5.94B |
| Jul 25, 2025 | $325.76 | $325.76 | $325.76 | $325.76 | $173.79M | $6.01B |
| Jul 24, 2025 | $313.89 | $313.89 | $313.89 | $313.89 | $121.76M | $5.79B |
| Jul 23, 2025 | $325.10 | $325.10 | $325.10 | $325.10 | $122.77M | $5.99B |
| Jul 22, 2025 | $319.83 | $319.83 | $319.83 | $319.83 | $112.46M | $5.90B |
| Jul 21, 2025 | $325.41 | $325.41 | $325.41 | $325.41 | $74.61M | $6.01B |
| Jul 20, 2025 | $322.87 | $322.87 | $322.87 | $322.87 | $70.58M | $5.96B |
| Jul 19, 2025 | $321.23 | $321.23 | $321.23 | $321.23 | $120.22M | $5.92B |
| Jul 18, 2025 | $337.76 | $337.76 | $337.76 | $337.76 | $136.47M | $6.23B |
| Jul 17, 2025 | $331.42 | $331.42 | $331.42 | $331.42 | $120.61M | $6.12B |
| Jul 16, 2025 | $335.17 | $335.17 | $335.17 | $335.17 | $134.36M | $6.19B |
| Jul 15, 2025 | $344.41 | $344.41 | $344.41 | $344.41 | $158.84M | $6.35B |
| Jul 14, 2025 | $336.02 | $336.02 | $336.02 | $336.02 | $91.70M | $6.20B |
| Jul 13, 2025 | $332.05 | $332.05 | $332.05 | $332.05 | $93.99M | $6.12B |
| Jul 12, 2025 | $329.90 | $329.90 | $329.90 | $329.90 | $145.05M | $6.08B |
| Jul 11, 2025 | $326.20 | $326.20 | $326.20 | $326.20 | $131.23M | $6.02B |
| Jul 10, 2025 | $325.75 | $325.75 | $325.75 | $325.75 | $119.61M | $6.01B |
| Jul 9, 2025 | $316.57 | $316.57 | $316.57 | $316.57 | $117.20M | $5.84B |
| Jul 8, 2025 | $315.83 | $315.83 | $315.83 | $315.83 | $106.14M | $5.83B |
| Jul 7, 2025 | $319.34 | $319.34 | $319.34 | $319.34 | $69.61M | $5.89B |
| Jul 6, 2025 | $316.44 | $316.44 | $316.44 | $316.44 | $53.66M | $5.84B |
| Jul 5, 2025 | $313.58 | $313.58 | $313.58 | $313.58 | $76.35M | $5.79B |
| Jul 4, 2025 | $320.06 | $320.06 | $320.06 | $320.06 | $118.82M | $5.91B |
| Jul 3, 2025 | $322.11 | $322.11 | $322.11 | $322.11 | $113.11M | $5.94B |
| Jul 2, 2025 | $311.71 | $311.71 | $311.71 | $311.71 | $104.98M | $5.75B |
| Jul 1, 2025 | $324.65 | $324.65 | $324.65 | $324.65 | $94.81M | $5.99B |
| Jun 30, 2025 | $313.73 | $313.73 | $313.73 | $313.73 | $94.73M | $5.77B |
| Jun 29, 2025 | $310.63 | $310.63 | $310.63 | $310.63 | $94.97M | $5.73B |
| Jun 28, 2025 | $307.55 | $307.55 | $307.55 | $307.55 | $79.05M | $5.67B |