Monero Price

Monero (XMR)

$411.16100 (-9.36622%)

Market Cap Volume (24h) Change (7d) Circulating Supply Max Supply
$7,363,170,000 $622,489,000 -0.094377% 17,908,300 XMR 17,908,300 XMR

Monero Price Chart

Below you'll find customizable price charts for Monero. You can export the charts using the button on the right.

Monero Markets & Exchanges

Below you'll find the Monero rates and exchange rates on various popular trading platforms and exchanges.

# Source Pair Price Volume (24h) Last Updated

Monero Price Widget

Below you will find our free cryptocurrency price widget for websites. You have two widgets to choose from: the single crypto price ticker or the multi-crypto price ticker. Both are updated continuously and should adapt to any resolution (ideal for sidebars if you are using a WordPress website). Our widgets have been carefully designed to light and efficient. Contact us if you have any question or concerns about these free cryptocurrency widgets.




Our free crypto price widget for websites currently supports over 500 cryptocurrencies and is able to display prices in:

  • USD
  • EUR
  • BTC
  • GBP
  • JPY
  • CNY

If you have any question or experience any technical issue with this widget, please contact us and we will get back to you asap.

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Bitcoin (BTC)

$50,888.30 (-10.9099%)

Ethereum (ETH)

$3,966.09 (-7.89938%)

Litecoin (LTC)

$326.66 (-14.376%)

1 2 3 4 5 6 7 8 9 10

Widget Code

Paste code on your website exactly where you want the widget to appear.

Monero Historical Pricing Table

Here you'll find a detailed pricing table for Monero including opening and closing rates.

Date Open High Low Close Volume
May 12, 2021 399.99 421.18 380.83 408.23 6326187.46
May 11, 2021 454.04 409.15 388.95 394.75 104149795.88
May 10, 2021 441.88 456.87 432.81 454.04 103572379.44
May 09, 2021 484.77 472.83 439.64 441.88 78363113.28
May 08, 2021 477.62 484.77 450.61 484.77 56454223.49
May 07, 2021 456.36 497.13 456.93 477.62 86700313.94
May 06, 2021 422.92 521.02 429.91 456.36 165552078.83
May 05, 2021 418.19 433.87 399.78 422.92 88469590.67
May 04, 2021 379.79 423.25 404.79 418.19 75443894.61
May 03, 2021 412.2 389.27 370.63 379.79 71978148.57
May 02, 2021 405.48 416.84 400.71 412.2 107690067.92
May 01, 2021 426.59 419.24 402.25 405.48 79543154.36
Apr 30, 2021 422.33 434.23 416.53 426.59 104437237.69
Apr 29, 2021 408.13 450.74 413.72 422.33 107988507.97
Apr 28, 2021 414.05 418.15 402.24 408.13 101742832.42
Apr 27, 2021 403.03 439.13 398.14 414.05 170697350.13
Apr 26, 2021 405.41 419.05 388.16 403.03 118035137.36
Apr 25, 2021 356.62 405.58 373.84 405.41 121898751.2
Apr 24, 2021 381.58 396.5 348.76 356.62 112187737.56
Apr 23, 2021 355.18 391.81 340.84 381.58 146699019.21
Apr 22, 2021 347.34 355.99 316.74 355.18 116691925.3
Apr 21, 2021 376.14 370.3 347.34 347.34 112501458.17
Apr 20, 2021 405.02 404.12 368.61 376.14 178913213.75
Apr 19, 2021 357.86 422.65 344.51 405.02 285783498.28
Apr 18, 2021 339.28 362.31 313.03 357.86 158353678.64
Apr 17, 2021 363.7 350.53 307.56 339.28 134531368.8
Apr 16, 2021 341.17 369.52 333.43 363.7 136279236.19
Apr 15, 2021 344.56 344.55 319 341.17 114869950.56
Apr 14, 2021 320.8 347.72 320.09 344.56 128992321.43
Apr 13, 2021 327.52 328.74 312.93 320.8 96577065.74
Apr 12, 2021 314.49 334.83 313.47 327.52 129091983.78
Apr 11, 2021 328.45 342.26 314.43 314.49 157599371.59
Apr 10, 2021 292.17 330.85 292.58 328.45 152977086.86
Apr 09, 2021 273.28 296.05 280.33 292.17 138057947.44
Apr 08, 2021 269.51 288.04 266.71 273.28 104956297.47
Apr 07, 2021 257.55 274.74 261.03 269.51 93238345.99
Apr 06, 2021 270.62 270.92 254.19 257.55 116117552.05
Apr 05, 2021 265.68 275.32 256.99 270.62 97941078.3
Apr 04, 2021 263.79 276.5 263.38 265.68 86301474.13
Apr 03, 2021 257.01 272.58 250.87 263.79 95237584.11
Apr 02, 2021 257.84 258.32 247.76 257.01 92900229.34
Apr 01, 2021 250.66 259.43 249.7 257.84 83494183.68
Mar 31, 2021 246.35 255.3 243.32 250.66 130869285.14
Mar 30, 2021 244.53 265.28 242.82 246.35 165944986.88
Mar 29, 2021 234.19 247.41 236.77 244.53 79022910.07
Mar 28, 2021 232.55 245.14 232.81 234.19 71066606.78
Mar 27, 2021 221.22 235.51 217.71 232.55 121779835.46
Mar 26, 2021 221.6 227.2 219.6 221.22 108783035.66
Mar 25, 2021 214.38 233.32 220.77 221.6 63858174.32
Mar 24, 2021 210.52 218.9 203.65 214.38 64324004.42
Mar 23, 2021 217.91 214.49 205.24 210.52 134423416.67
Mar 22, 2021 217.03 221.5 214.98 217.91 94679733.77
Mar 21, 2021 231.91 221.57 214.87 217.03 64453567.14
Mar 20, 2021 231.94 236.5 227.2 231.91 65257561.08
Mar 19, 2021 231.37 233.63 229.33 231.94 58334054.77
Mar 18, 2021 228.04 233.52 227.36 231.37 78380728.45
Mar 17, 2021 235.99 238.93 227.81 228.04 80897521.21
Mar 16, 2021 229.81 251.78 235.46 235.99 101695494.71
Mar 15, 2021 222.16 232.42 225.02 229.81 89831482.85
Mar 14, 2021 232.4 222.21 214.37 222.16 89147372.4
Mar 13, 2021 239.03 233.69 226.56 232.4 81276967.34
Mar 12, 2021 222.84 241.48 233.65 239.03 99248510.73
Mar 11, 2021 221.18 229.31 218.32 222.84 74809170.76
Mar 10, 2021 220.22 230.49 219.85 221.18 84782727.53
Mar 09, 2021 225.32 229.83 217.87 220.22 83409541.33
Mar 08, 2021 221.25 232.73 223.89 225.32 75731510.19
Mar 07, 2021 208.75 223.4 212.87 221.25 77898869.62
Mar 06, 2021 204.62 213.79 206.25 208.75 57103810.53
Mar 05, 2021 205.83 208.48 202.61 204.62 63114880.41
Mar 04, 2021 217.3 219.49 205.25 205.83 66897463.87
Mar 03, 2021 219.06 217.3 207.72 217.3 80574690.39
Mar 02, 2021 221.02 231.35 213.66 219.06 73383581.34
Mar 01, 2021 230.46 229.36 216.75 221.02 73801104.5
Feb 28, 2021 219.15 241.28 222.66 230.46 96105724.54
Feb 27, 2021 209.66 225.76 200.64 219.15 111977008.88
Feb 26, 2021 204.66 217.42 202.27 209.66 104125827.78
Feb 25, 2021 198.17 209.8 193.82 204.66 106983246.23
Feb 24, 2021 204.57 202.03 189.32 198.17 77275809.19
Feb 23, 2021 220.83 228.05 204.42 204.57 93373123.05
Feb 22, 2021 224.39 222 185.18 220.83 147350723.81
Feb 21, 2021 247.29 233.97 211.94 224.39 117357960.55
Feb 20, 2021 255.52 264.88 245.11 247.29 114162351.94
Feb 19, 2021 282.41 286.88 251.5 255.52 129799720.71
Feb 18, 2021 261.52 296.95 273.46 282.41 133576174.26
Feb 17, 2021 272.51 272.76 251.61 261.52 124075182.09
Feb 16, 2021 221.72 273.4 233.55 272.51 167660174.08
Feb 15, 2021 228.23 234.95 215.23 221.72 105955186.36
Feb 14, 2021 230.37 230.14 209.63 228.23 143154592.29
Feb 13, 2021 241.97 250.46 224.87 230.37 137297823.58
Feb 12, 2021 201.13 255.24 197.34 241.97 194647059.37
Feb 11, 2021 190.3 216.02 186.14 201.13 141417638.06
Feb 10, 2021 175.61 192.65 179.93 190.3 109092780.28
Feb 09, 2021 169.48 176.55 161.66 175.61 84196035.76
Feb 08, 2021 163.37 174.13 159.34 169.48 101770939.01
Feb 07, 2021 150.73 182.13 162.39 163.37 85602781.4
Feb 06, 2021 152.36 156.87 149.8 150.73 60961034.9
Feb 05, 2021 155.46 159.35 149.37 152.36 56635240.59
Feb 04, 2021 148.3 157.07 152.05 155.46 55498614.21
Feb 03, 2021 155.08 152.22 146.16 148.3 59498012.92
Feb 02, 2021 151.41 162.13 152.59 155.08 56173755.28
Feb 01, 2021 143.47 153.25 145.22 151.41 67948503.02
Jan 31, 2021 138.01 145.81 138.1 143.47 68947983.03
Jan 30, 2021 139.67 138.44 133.67 138.01 46884895.61
Jan 29, 2021 140.3 144.92 137.2 139.67 45016680.11
Jan 28, 2021 135.72 142.66 127.66 140.3 71091871.78
Jan 27, 2021 125.83 148.79 134.78 135.72 68525525.21
Jan 26, 2021 138.03 133.34 125.71 125.83 57759810.65
Jan 25, 2021 137.27 142.19 137.09 138.03 51110111.17
Jan 24, 2021 138.3 138.98 132.39 137.27 48147257.2
Jan 23, 2021 138.99 141.05 136.37 138.3 42853495.29
Jan 22, 2021 136.03 140.92 132.31 138.99 37267332.06
Jan 21, 2021 130.55 141.57 135.1 136.03 47368488.92
Jan 20, 2021 152.94 136.25 130.21 130.55 58231392.15
Jan 19, 2021 157.17 158.02 151.87 152.94 47986160.33
Jan 18, 2021 156.86 163.21 147.65 157.17 59736549.12
Jan 17, 2021 159.67 164.07 151.03 156.86 54352001.75
Jan 16, 2021 155.41 161.39 153.93 159.67 57963486.52
Jan 15, 2021 157.06 157.36 151.34 155.41 58851596.05
Jan 14, 2021 163.71 163.64 149.77 157.06 56445941.76
Jan 13, 2021 171.5 179.68 162.85 163.71 78163759.15
Jan 12, 2021 158.88 179.39 167.73 171.5 100776755.07
Jan 11, 2021 158.1 170.46 149.96 158.88 105425250.38
Jan 10, 2021 184.75 176.17 151.14 158.1 171038970.5
Jan 09, 2021 147.71 188.79 138.02 184.75 159723623.36
Jan 08, 2021 142.23 148.11 139.46 147.71 69906498.61
Jan 07, 2021 142.92 155.47 139.87 142.23 74058313.48
Jan 06, 2021 142.61 161.55 142.64 142.92 84985168.13
Jan 05, 2021 136.26 148.47 138.22 142.61 62116720.13
Jan 04, 2021 133.76 147.42 134.62 136.26 62218911.09
Jan 03, 2021 138.54 146.25 133.18 133.76 60940658.54
Jan 02, 2021 143.5 148.88 130.04 138.54 79400415.29
Jan 01, 2021 135.95 150.71 137.28 143.5 106871512.93
Dec 31, 2020 156.48 169.84 131.13 135.95 113605573.8
Dec 30, 2020 159.96 161.96 154.74 156.48 49206200.71
Dec 29, 2020 161.54 170.91 158.63 159.96 43593763.88
Dec 28, 2020 166.24 169.88 160.64 161.54 43455817.98
Dec 27, 2020 156.84 170.54 158.21 166.24 52157883.42
Dec 26, 2020 167.85 167.23 147.55 156.84 75277609.89
Dec 25, 2020 159.22 176.31 164.89 167.85 67471630.4
Dec 24, 2020 156.77 165.64 157.14 159.22 41570933.89
Dec 23, 2020 150.71 161.23 151 156.77 55511659.92
Dec 22, 2020 156.66 166.14 149.89 150.71 80473906.13
Dec 21, 2020 145.77 159.47 151.18 156.66 37527304.72
Dec 20, 2020 152.28 148.29 142.59 145.77 40581575.04
Dec 19, 2020 154.73 155.8 150.82 152.28 45922847.95
Dec 18, 2020 154.75 163.72 154.54 154.73 49061945.72
Dec 17, 2020 160.28 162.69 154.52 154.75 56422750.38
Dec 16, 2020 158.8 171.37 151.11 160.28 83127951.51
Dec 15, 2020 150.79 167.1 153.74 158.8 60858023.14
Dec 14, 2020 152.56 156.24 150.73 150.79 42026832.32
Dec 13, 2020 152.07 158.01 151.88 152.56 58949362.68
Dec 12, 2020 146.94 152.32 145.55 152.07 35777463.23
Dec 11, 2020 141.41 154.43 145.59 146.94 50983093.13
Dec 10, 2020 133.72 141.93 131.73 141.41 46969396.69
Dec 09, 2020 132.61 134.43 130.14 133.72 33610622.79
Dec 08, 2020 135.83 137.6 132.39 132.61 30495550.96
Dec 07, 2020 138.76 136.95 129.99 135.83 38697390.68
Dec 06, 2020 134.68 143.67 132.89 138.76 45011751.74
Dec 05, 2020 133.54 135.59 131.16 134.68 27102899.27
Dec 04, 2020 126.79 133.6 128.73 133.54 21647939.76
Dec 03, 2020 133.44 130.93 126.46 126.79 29322137.94
Dec 02, 2020 128.01 133.67 128.71 133.44 25987733.89
Dec 01, 2020 125.79 131.78 127.03 128.01 29471264.11
Nov 30, 2020 130.54 127.62 121.72 125.79 30443597.04
Nov 29, 2020 123.79 134.56 126.19 130.54 32086022.4
Nov 28, 2020 121.84 127.67 121.3 123.79 25403989.09
Nov 27, 2020 117.03 126.41 119.34 121.84 28357344.83
Nov 26, 2020 119.53 119.91 114.39 117.03 26631966.09
Nov 25, 2020 128.96 119.97 111.32 119.53 41573954.81
Nov 24, 2020 134.92 135.61 126.7 128.96 42970956.81
Nov 23, 2020 129.55 146.32 127.26 134.92 68865330.77
Nov 22, 2020 123.41 130.58 123.02 129.55 42496847.31
Nov 21, 2020 128.31 127.26 121.16 123.41 23305102.67
Nov 20, 2020 120.46 128.46 119.46 128.31 26020534.77
Nov 19, 2020 118.21 125.61 119.36 120.46 29877642.67
Nov 18, 2020 122.1 122.38 116.98 118.21 37087398.7
Nov 17, 2020 124.41 125.54 118.42 122.1 27055735.93
Nov 16, 2020 117.1 126.94 119.67 124.41 29330109.45
Nov 15, 2020 114.1 121.41 115.88 117.1 24868851.03
Nov 14, 2020 116.26 117.09 113.32 114.1 25947962.93
Nov 13, 2020 113.2 118.3 111.36 116.26 53380886.8
Nov 12, 2020 110.9 115.39 110.12 113.2 31369503.25
Nov 11, 2020 112.24 118.7 109.76 110.9 33963289.37
Nov 10, 2020 114.72 119.09 111.55 112.24 29312496.28
Nov 09, 2020 114.66 116.46 114.16 114.72 9726386.81
Nov 08, 2020 117.09 117.54 111.26 114.66 14256031.06
Nov 07, 2020 108.65 118.19 112.38 117.09 11321286.46
Nov 06, 2020 116.7 117.36 107.37 108.65 11758859.94
Nov 05, 2020 116.58 121.25 115.12 116.7 15624677.15
Nov 04, 2020 114.83 126.59 114.83 116.58 19855240.33
Nov 03, 2020 119.5 122.59 114.78 114.83 15203215.27
Nov 02, 2020 117.26 122.86 116.54 119.5 14240537.6
Nov 01, 2020 125.59 124.73 116.9 117.26 27686927.66
Oct 31, 2020 125.69 126.22 122.45 125.59 22163509.89
Oct 30, 2020 122.2 127.42 120.85 125.69 35048609.29
Oct 29, 2020 123.02 124.47 120.29 122.2 28530542.28
Oct 28, 2020 125.25 128.46 119.64 123.02 27629448.66
Oct 27, 2020 132.99 130.53 124.01 125.25 16627648.88
Oct 26, 2020 130.51 140.28 130.66 132.99 37081577.6
Oct 25, 2020 129.88 138.27 129.64 130.51 43675361.41
Oct 24, 2020 128.5 133.28 125.17 129.88 28588624.67
Oct 23, 2020 126.31 129.33 125.97 128.5 28349428.74
Oct 22, 2020 126.77 126.6 122.57 126.31 24648570.45
Oct 21, 2020 120.67 128.79 120.58 126.77 39803718.9
Oct 20, 2020 117.29 128.26 119.06 120.67 35127673.62
Oct 19, 2020 124.62 127.68 116.42 117.29 37951712.48
Oct 18, 2020 123.42 128.74 124.39 124.62 30136818.68
Oct 17, 2020 119.36 123.65 119.85 123.42 13791011.69
Oct 16, 2020 119.72 121.97 118.79 119.36 23701635.17
Oct 15, 2020 129.58 129.8 118.47 119.72 33909471.54
Oct 14, 2020 128.01 131.54 125.56 129.58 35445432.06
Oct 13, 2020 127.53 133.04 125.72 128.01 35787304.02
Oct 12, 2020 128.78 130.27 123.87 127.53 42648726
Oct 11, 2020 125.36 135.36 126.48 128.78 53402865.6
Oct 10, 2020 115.62 125.47 115.69 125.36 37057214.2
Oct 09, 2020 115.67 118.44 114.71 115.62 20559841.35
Oct 08, 2020 111.04 117.78 110.31 115.67 53747179.08
Oct 07, 2020 109.82 114.43 110.71 111.04 44587380.02
Oct 06, 2020 106.15 112.38 102.88 109.82 46551371.2
Oct 05, 2020 112.49 111.98 105.67 106.15 42827271.9
Oct 04, 2020 105.37 114.32 105.41 112.49 49612270.9
Oct 03, 2020 103.5 109.53 102.35 105.37 35384861.06
Oct 02, 2020 101.57 103.81 100.65 103.5 34114073.61
Oct 01, 2020 103.52 104.26 95.16 101.57 49282384.84
Sep 30, 2020 108.33 110.8 101.55 103.52 51448456.99
Sep 29, 2020 100.23 110.38 98.21 108.33 43400804.38
Sep 28, 2020 94.84 100.94 95.2 100.23 29172646.77
Sep 27, 2020 97.02 96.94 93.42 94.84 18713638.58
Sep 26, 2020 94.48 100.14 94.61 97.02 19815586.43
Sep 25, 2020 92.72 95.28 92.53 94.48 9317803.76
Sep 24, 2020 91.72 93.79 91.06 92.72 14944371.19
Sep 23, 2020 86.91 94.03 90.97 91.72 14241650.75
Sep 22, 2020 92.33 91.37 86.23 86.91 14900909.9
Sep 21, 2020 88.85 96.54 88.08 92.33 28704696.14
Sep 20, 2020 92.37 89.81 85.71 88.85 17108000.85
Sep 19, 2020 94.16 93.97 91.53 92.37 9346454.91
Sep 18, 2020 92.24 94.83 92.78 94.16 12475852.51
Sep 17, 2020 92.52 94.5 91.74 92.24 18289351.53
Sep 16, 2020 88.11 94.49 87.9 92.52 24725793.91
Sep 15, 2020 90.88 94.34 86.71 88.11 20707743.46
Sep 14, 2020 91.4 93.05 88.72 90.88 25492646.53
Sep 13, 2020 85.88 91.99 87.22 91.4 24225864.31
Sep 12, 2020 86.53 88.18 85.17 85.88 22451241.03
Sep 11, 2020 83.94 87 83.68 86.53 15963657.2
Sep 10, 2020 85.43 85.93 83.91 83.94 16560778.16
Sep 09, 2020 84.24 86.14 84.4 85.43 15651897.63
Sep 08, 2020 84.03 85.84 83.51 84.24 19302606.93
Sep 07, 2020 82.48 84.67 80.14 84.03 24134374.35
Sep 06, 2020 80.16 83.77 80.02 82.48 18462149.72
Sep 05, 2020 77.57 80.93 76.99 80.16 18069968.57
Sep 04, 2020 82.23 80.62 75.73 77.57 22212647.9
Sep 03, 2020 77.38 83.13 78.89 82.23 15771979.27
Sep 02, 2020 91.14 81.39 77.35 77.38 21625905.69
Sep 01, 2020 96.95 92.96 89.21 91.14 23184066.94
Aug 31, 2020 93.18 97.29 94.6 96.95 19982665.61
Aug 30, 2020 96.27 96.15 93.01 93.18 15246947.16
Aug 29, 2020 92.7 96.79 94.08 96.27 16357118.96
Aug 28, 2020 94.39 95.59 92.29 92.7 13461670.41
Aug 27, 2020 89.69 95.74 90.09 94.39 20522413.76
Aug 26, 2020 88.99 89.73 87.08 89.69 13462087.91
Aug 25, 2020 88.59 90.35 88.63 88.99 13776386.68
Aug 24, 2020 93.73 90.64 87.36 88.59 14244304.77
Aug 23, 2020 91.29 94.31 91.55 93.73 14000515.64
Aug 22, 2020 94.59 94.68 90.44 91.29 11255447.16
Aug 21, 2020 92.2 95.1