XMR Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $562.03 | $563.63 | $554.49 | $559.27 | $146.30M |
| 2026-10-05 | $546.48 | $561.87 | $535.97 | $561.28 | $178.70M |
| 2026-10-04 | $554.57 | $554.57 | $544.05 | $546.49 | $121.04M |
| 2026-10-03 | $539.10 | $561.01 | $538.40 | $554.85 | $110.93M |
| 2026-10-02 | $543.51 | $550.30 | $532.55 | $539.19 | $153.94M |
| 2026-10-01 | $544.50 | $552.41 | $537.34 | $543.90 | $143.43M |
| 2026-09-30 | $542.22 | $547.86 | $537.44 | $544.52 | $139.51M |
| 2026-09-29 | $540.64 | $548.92 | $529.51 | $542.12 | $143.13M |
| 2026-09-28 | $546.78 | $552.45 | $525.59 | $540.62 | $165.69M |
| 2026-09-27 | $558.72 | $562.23 | $541.17 | $547.54 | $127.22M |
| 2026-09-26 | $557.18 | $560.04 | $546.89 | $559.07 | $127.35M |
| 2026-09-25 | $565.67 | $573.85 | $546.87 | $557.19 | $150.64M |
| 2026-09-24 | $552.27 | $571.61 | $543.74 | $565.71 | $176.97M |
| 2026-09-23 | $572.48 | $576.21 | $546.03 | $552.09 | $176.17M |
| 2026-09-22 | $589.46 | $589.95 | $563.16 | $572.99 | $194.67M |
| 2026-09-21 | $562.00 | $624.79 | $556.66 | $588.25 | $291.02M |
| 2026-09-20 | $545.78 | $566.21 | $518.64 | $560.27 | $166.45M |
| 2026-09-19 | $564.28 | $589.73 | $533.98 | $546.16 | $170.47M |
| 2026-09-18 | $517.17 | $599.85 | $514.72 | $561.95 | $247.02M |
| 2026-09-17 | $498.33 | $518.10 | $492.89 | $517.18 | $143.23M |
| 2026-09-16 | $505.99 | $509.21 | $485.72 | $497.30 | $132.52M |
| 2026-09-15 | $514.35 | $519.18 | $494.87 | $505.95 | $154.87M |
| 2026-09-14 | $517.02 | $525.99 | $503.54 | $512.85 | $169.24M |
| 2026-09-13 | $539.68 | $543.15 | $517.58 | $517.58 | $123.76M |
| 2026-09-12 | $521.65 | $545.87 | $521.37 | $539.42 | $138.82M |
| 2026-09-11 | $508.34 | $521.04 | $501.14 | $521.04 | $144.55M |
| 2026-09-10 | $511.93 | $516.88 | $499.02 | $507.88 | $130.87M |
| 2026-09-09 | $500.07 | $516.65 | $492.11 | $511.35 | $170.74M |
| 2026-09-08 | $518.73 | $524.39 | $495.46 | $499.92 | $154.50M |
| 2026-09-07 | $539.07 | $542.77 | $512.10 | $519.11 | $143.58M |