Monero price history
$559.33
+3.74% 24h
Historical Monero (XMR) prices since Nov 6, 2017: yearly and monthly OHLC data, the latest 30 days and a full-history logarithmic chart. The current price is $559.33.
All-time high
$519.13
May 7, 2021
All-time low
$25.08
Mar 13, 2020
Return since first record
+351.60%
Nov 6, 2017
Best month
+74.47%
December 2017
Worst month
-52.43%
March 2018
Loading…
Monero yearly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 2024 | $164.90 | $174.30 | $100.40 | $118.70 | -28.02% |
| 2023 | $147.20 | $187.70 | $126.00 | $164.90 | +11.95% |
| 2022 | $228.50 | $289.50 | $96.70 | $147.30 | -35.59% |
| 2021 | $156.20 | $519.13 | $121.82 | $228.70 | +46.40% |
| 2020 | $44.67 | $171.32 | $25.08 | $156.22 | +249.56% |
| 2019 | $54.93 | $121.55 | $42.00 | $44.69 | -18.56% |
| 2018 | $349.55 | $495.84 | $38.07 | $54.88 | -84.28% |
| 2017 | $112.53 | $476.40 | $101.76 | $349.03 | +210.16% |
Monero monthly price history
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 2024 | $163.70 | $171.30 | $100.40 | $118.70 | -27.49% |
| January 2024 | $164.90 | $174.30 | $142.70 | $163.70 | -0.73% |
| December 2023 | $169.90 | $180.70 | $162.00 | $164.90 | -2.94% |
| November 2023 | $172.20 | $173.80 | $157.20 | $169.90 | -1.34% |
| October 2023 | $146.60 | $175.40 | $144.80 | $172.20 | +17.46% |
| September 2023 | $143.20 | $150.00 | $137.30 | $146.60 | +2.45% |
| August 2023 | $161.20 | $163.80 | $135.60 | $143.10 | -11.23% |
| July 2023 | $168.40 | $172.70 | $155.50 | $161.20 | -4.28% |
| June 2023 | $145.90 | $170.90 | $126.00 | $168.40 | +15.42% |
| May 2023 | $155.50 | $159.20 | $144.60 | $145.90 | -6.11% |
| April 2023 | $157.70 | $164.40 | $149.20 | $155.40 | -1.40% |
| March 2023 | $150.30 | $165.90 | $132.00 | $157.60 | +4.86% |
| February 2023 | $177.50 | $180.80 | $145.00 | $150.30 | -15.32% |
| January 2023 | $147.20 | $187.70 | $146.30 | $177.50 | +20.50% |
| December 2022 | $142.20 | $153.10 | $138.50 | $147.30 | +3.59% |
| November 2022 | $149.60 | $162.10 | $115.30 | $142.20 | -4.95% |
| October 2022 | $147.30 | $153.80 | $134.60 | $149.60 | +1.49% |
| September 2022 | $149.10 | $167.00 | $134.00 | $147.40 | -1.27% |
| August 2022 | $154.70 | $174.20 | $141.20 | $149.30 | -3.55% |
| July 2022 | $113.20 | $166.60 | $110.80 | $154.80 | +36.87% |
| June 2022 | $198.50 | $204.50 | $96.70 | $113.10 | -43.05% |
| May 2022 | $214.10 | $229.80 | $119.00 | $198.60 | -7.24% |
| April 2022 | $212.70 | $289.50 | $208.60 | $214.10 | +0.66% |
| March 2022 | $170.30 | $278.00 | $153.40 | $212.70 | +24.82% |
| February 2022 | $147.20 | $188.00 | $132.10 | $170.40 | +15.84% |
| January 2022 | $228.50 | $255.30 | $134.30 | $147.10 | -35.68% |
| December 2021 | $238.10 | $244.00 | $176.50 | $228.70 | -3.91% |
| November 2021 | $275.00 | $294.10 | $200.00 | $238.00 | -13.42% |
| October 2021 | $251.00 | $299.00 | $243.00 | $274.90 | +9.48% |
| September 2021 | $285.80 | $321.70 | $212.00 | $251.10 | -12.14% |
| August 2021 | $239.87 | $339.72 | $223.00 | $285.80 | +19.15% |
| July 2021 | $223.09 | $249.06 | $178.60 | $239.86 | +7.53% |
| June 2021 | $272.11 | $316.23 | $180.07 | $223.06 | -18.06% |
| May 2021 | $421.67 | $519.13 | $124.69 | $272.21 | -35.46% |
| April 2021 | $245.82 | $440.00 | $244.42 | $421.78 | +71.59% |
| March 2021 | $219.23 | $264.00 | $198.15 | $245.80 | +12.15% |
Monero daily prices — last 30 days
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| Feb 20, 2024 | $112.40 | $119.60 | $110.40 | $118.70 | +5.51% |
| Feb 19, 2024 | $122.10 | $123.40 | $108.50 | $112.50 | -7.71% |
| Feb 18, 2024 | $121.20 | $123.40 | $118.70 | $121.90 | +0.49% |
| Feb 17, 2024 | $122.60 | $122.70 | $118.00 | $121.30 | -0.98% |
| Feb 16, 2024 | $125.70 | $129.20 | $120.20 | $122.50 | -2.55% |
| Feb 15, 2024 | $128.00 | $129.20 | $123.30 | $125.70 | -1.87% |
| Feb 14, 2024 | $127.80 | $131.90 | $126.20 | $128.10 | +0.23% |
| Feb 13, 2024 | $126.30 | $129.20 | $122.10 | $127.80 | +1.19% |
| Feb 12, 2024 | $120.60 | $128.90 | $118.00 | $126.30 | +4.64% |
| Feb 11, 2024 | $119.30 | $123.20 | $115.00 | $120.70 | +1.17% |
| Feb 10, 2024 | $121.60 | $123.80 | $115.00 | $119.30 | -1.81% |
| Feb 9, 2024 | $128.70 | $129.40 | $119.60 | $121.50 | -5.59% |
| Feb 8, 2024 | $129.50 | $132.00 | $117.70 | $128.70 | -0.69% |
| Feb 7, 2024 | $105.40 | $135.00 | $103.40 | $129.60 | +22.96% |
| Feb 6, 2024 | $165.40 | $166.80 | $100.40 | $105.40 | -36.28% |
| Feb 5, 2024 | $165.80 | $168.20 | $163.40 | $165.40 | -0.30% |
| Feb 4, 2024 | $165.50 | $168.00 | $164.90 | $165.90 | +0.24% |
| Feb 3, 2024 | $169.00 | $170.00 | $162.40 | $165.50 | -2.07% |
| Feb 2, 2024 | $166.30 | $171.30 | $165.30 | $169.00 | +1.62% |
| Feb 1, 2024 | $163.70 | $170.00 | $163.50 | $166.30 | +1.59% |
| Jan 31, 2024 | $160.30 | $167.00 | $158.30 | $163.70 | +2.12% |
| Jan 30, 2024 | $168.00 | $172.20 | $159.70 | $160.30 | -4.58% |
| Jan 29, 2024 | $160.70 | $169.90 | $159.80 | $168.00 | +4.54% |
| Jan 28, 2024 | $160.30 | $162.80 | $158.60 | $160.70 | +0.19% |
| Jan 27, 2024 | $159.40 | $162.40 | $157.40 | $160.40 | +0.69% |
| Jan 26, 2024 | $157.30 | $162.40 | $155.80 | $159.30 | +1.34% |
| Jan 25, 2024 | $152.60 | $158.00 | $152.00 | $157.20 | +3.01% |
| Jan 24, 2024 | $150.40 | $155.90 | $148.80 | $152.60 | +1.40% |
| Jan 23, 2024 | $150.70 | $154.90 | $146.50 | $150.50 | -0.13% |
| Jan 22, 2024 | $157.60 | $160.30 | $149.10 | $150.70 | -4.38% |
Monero reached its all-time high of $519.13 on May 7, 2021, while its lowest recorded price in our dataset is $25.08. All values are in US dollars and use daily closes from major exchanges.