0XMR Historical USD Price
Daily close · Sep 8, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.0107434 | $0.0121039 | $0.01068439 | $0.0115407 | $66.20 |
| 2026-09-24 | $0.01342426 | $0.01347926 | $0.01053823 | $0.01074285 | $56.88 |
| 2026-09-23 | $0.01375485 | $0.0139295 | $0.01324049 | $0.01342317 | $20.71 |
| 2026-09-22 | $0.01386509 | $0.0138701 | $0.0135942 | $0.01376148 | $21.23 |
| 2026-09-21 | $0.01324189 | $0.01400206 | $0.01324189 | $0.01387605 | $21.41 |
| 2026-09-20 | $0.01314563 | $0.01322283 | $0.0128513 | $0.01322271 | $20.40 |
| 2026-09-19 | $0.01305615 | $0.01326767 | $0.01303212 | $0.01316511 | $20.31 |
| 2026-09-18 | $0.01223481 | $0.01320872 | $0.01219556 | $0.01305608 | $20.15 |
| 2026-09-17 | $0.01208485 | $0.01240535 | $0.01207451 | $0.01224403 | $18.89 |
| 2026-09-16 | $0.01198868 | $0.0121264 | $0.01186929 | $0.01209409 | $18.66 |
| 2026-09-15 | $0.01264383 | $0.01264769 | $0.01182972 | $0.01200035 | $18.52 |
| 2026-09-14 | $0.01224503 | $0.01288953 | $0.01221469 | $0.01264531 | $9.84 |
| 2026-09-13 | $0.01248447 | $0.01249067 | $0.01219514 | $0.01224075 | $3.50 |
| 2026-09-12 | $0.01243057 | $0.0125738 | $0.01240925 | $0.01248568 | $3.57 |
| 2026-09-11 | $0.01205265 | $0.01303062 | $0.01205265 | $0.01243365 | $3.55 |
| 2026-09-10 | $0.01219859 | $0.01227167 | $0.0119221 | $0.01205038 | $3.44 |
| 2026-09-09 | $0.01228678 | $0.01246417 | $0.01209898 | $0.01219769 | $3.49 |
| 2026-09-08 | $0.01238258 | $0.01246656 | $0.01215739 | $0.01227907 | $3.51 |
| 2026-09-07 | $0.01250179 | $0.01258541 | $0.01227853 | $0.01239045 | $2.49 |
| 2026-09-06 | $0.01233376 | $0.0125391 | $0.01231595 | $0.01250305 | $2.51 |
| 2026-09-05 | $0.01221244 | $0.01238801 | $0.01216649 | $0.01233985 | $2.48 |
| 2026-09-04 | $0.0124708 | $0.01262385 | $0.012113 | $0.01220828 | $2.45 |
| 2026-09-03 | $0.01189534 | $0.01254185 | $0.01182712 | $0.01247293 | $2.51 |
| 2026-09-02 | $0.01202996 | $0.01206557 | $0.01173341 | $0.01188803 | $2.39 |
| 2026-09-01 | $0.01226643 | $0.01235466 | $0.0118819 | $0.01203047 | $2.42 |
| 2026-08-31 | $0.01293687 | $0.0130383 | $0.01210926 | $0.01226741 | $25.54 |
| 2026-08-30 | $0.01315984 | $0.01354063 | $0.01285657 | $0.01293979 | $3.09 |
| 2026-08-29 | $0.01308352 | $0.01317162 | $0.01302186 | $0.01316357 | $3.14 |
| 2026-08-28 | $0.01333121 | $0.01342912 | $0.01295612 | $0.01308117 | $3.12 |
| 2026-08-27 | $0.01345376 | $0.01372346 | $0.01321136 | $0.01333067 | $1.99 |