Monero
XMR
Rank #33
$387.97
Updated 6 days ago
Market Cap
$7.16B
24h Volume
$206.81M
Avg Volume (30d)
$180.01M
24h High/Low
$403.02
$368.17
$368.17
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 |
|---|---|---|---|---|---|---|
| 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 |