היסטוריית מחירים של Monero (XMR)
$339.84ATH: $797.73(Jan 14, 2026)
מחיר נוכחי
$339.84
שיא כל הזמנים
$797.73
תאריך ATH
Jan 14, 2026
שווי שוק
$6.27B
נפח מסחר 24 ש'
$31.54M
| תאריך | פתיחה | גבוה | נמוך | סגור | נפח |
|---|---|---|---|---|---|
| Feb 20, 2024 | $112.40 | $119.60 | $110.40 | $118.70 | 807.21K |
| Feb 19, 2024 | $122.10 | $123.40 | $108.50 | $112.50 | 11.23M |
| Feb 18, 2024 | $121.20 | $123.40 | $118.70 | $121.90 | 5.96M |
| Feb 17, 2024 |
The all-time high price of Monero (XMR) was $797.73, reached on Jan 14, 2026. You can track historical price movements on this page.
You can view Monero (XMR) historical OHLCV data on this page. The table shows daily Open, High, Low, Close prices and trading Volume for the last 30 days. Use the CoinKirin API for programmatic access to full historical data.
Monero (XMR) price data is updated every 10 minutes from multiple cryptocurrency exchanges. Historical daily candles (OHLCV) are computed once per day at UTC midnight.
| $122.60 |
| $122.70 |
| $118.00 |
| $121.30 |
| 6.28M |
| Feb 16, 2024 | $125.70 | $129.20 | $120.20 | $122.50 | 8.90M |
| Feb 15, 2024 | $128.00 | $129.20 | $123.30 | $125.70 | 13.20M |
| Feb 14, 2024 | $127.80 | $131.90 | $126.20 | $128.10 | 13.03M |
| Feb 13, 2024 | $126.30 | $129.20 | $122.10 | $127.80 | 17.53M |
| Feb 12, 2024 | $120.60 | $128.90 | $118.00 | $126.30 | 14.59M |
| Feb 11, 2024 | $119.30 | $123.20 | $115.00 | $120.70 | 14.73M |
| Feb 10, 2024 | $121.60 | $123.80 | $115.00 | $119.30 | 14.90M |
| Feb 9, 2024 | $128.70 | $129.40 | $119.60 | $121.50 | 15.24M |
| Feb 8, 2024 | $129.50 | $132.00 | $117.70 | $128.70 | 20.71M |
| Feb 7, 2024 | $105.40 | $135.00 | $103.40 | $129.60 | 56.85M |
| Feb 6, 2024 | $165.40 | $166.80 | $100.40 | $105.40 | 91.16M |
| Feb 5, 2024 | $165.80 | $168.20 | $163.40 | $165.40 | 9.29M |
| Feb 4, 2024 | $165.50 | $168.00 | $164.90 | $165.90 | 6.59M |
| Feb 3, 2024 | $169.00 | $170.00 | $162.40 | $165.50 | 8.90M |
| Feb 2, 2024 | $166.30 | $171.30 | $165.30 | $169.00 | 12.55M |
| Feb 1, 2024 | $163.70 | $170.00 | $163.50 | $166.30 | 15.75M |
| Jan 31, 2024 | $160.30 | $167.00 | $158.30 | $163.70 | 16.13M |
| Jan 30, 2024 | $168.00 | $172.20 | $159.70 | $160.30 | 16.75M |
| Jan 29, 2024 | $160.70 | $169.90 | $159.80 | $168.00 | 17.15M |
| Jan 28, 2024 | $160.30 | $162.80 | $158.60 | $160.70 | 8.80M |
| Jan 27, 2024 | $159.40 | $162.40 | $157.40 | $160.40 | 8.80M |
| Jan 26, 2024 | $157.30 | $162.40 | $155.80 | $159.30 | 14.67M |
| Jan 25, 2024 | $152.60 | $158.00 | $152.00 | $157.20 | 12.15M |
| Jan 24, 2024 | $150.40 | $155.90 | $148.80 | $152.60 | 11.02M |
| Jan 23, 2024 | $150.70 | $154.90 | $146.50 | $150.50 | 10.80M |
| Jan 22, 2024 | $157.60 | $160.30 | $149.10 | $150.70 | 17.00M |