Monero
XMR
Rank #33
$400.28
Updated 2 months ago
Market Cap
$7.38B
24h Volume
$231.06M
Avg Volume (90d)
$187.26M
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 |