XMR Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $605.23 | $615.65 | $590.90 | $597.42 | $178.85M |
| 2026-10-27 | $597.47 | $610.27 | $586.74 | $604.42 | $158.74M |
| 2026-10-26 | $592.95 | $598.21 | $583.79 | $596.98 | $175.16M |
| 2026-10-25 | $614.43 | $615.55 | $589.62 | $592.56 | $137.52M |
| 2026-10-24 | $584.57 | $614.77 | $566.55 | $614.66 | $151.12M |
| 2026-10-23 | $596.45 | $615.98 | $579.41 | $584.47 | $151.62M |
| 2026-10-22 | $619.73 | $654.48 | $590.19 | $600.61 | $238.65M |
| 2026-10-21 | $597.72 | $628.23 | $572.28 | $622.23 | $284.98M |
| 2026-10-20 | $605.60 | $623.53 | $589.17 | $600.93 | $213.65M |
| 2026-10-19 | $597.79 | $608.39 | $585.28 | $605.70 | $223.61M |
| 2026-10-18 | $570.42 | $602.50 | $570.42 | $596.55 | $222.23M |
| 2026-10-17 | $557.46 | $569.49 | $546.28 | $569.49 | $146.08M |
| 2026-10-16 | $549.29 | $569.09 | $545.35 | $557.14 | $144.65M |
| 2026-10-15 | $550.08 | $553.94 | $528.11 | $548.93 | $137.99M |
| 2026-10-14 | $548.17 | $558.22 | $546.35 | $550.00 | $145.21M |
| 2026-10-13 | $527.73 | $548.74 | $521.75 | $548.74 | $142.28M |
| 2026-10-12 | $537.41 | $538.96 | $526.56 | $527.07 | $147.89M |
| 2026-10-11 | $520.13 | $543.40 | $517.11 | $537.22 | $124.50M |
| 2026-10-10 | $519.39 | $529.78 | $514.61 | $520.30 | $125.31M |
| 2026-10-09 | $539.64 | $547.69 | $518.21 | $520.54 | $169.34M |
| 2026-10-08 | $553.63 | $561.59 | $519.17 | $539.61 | $152.80M |
| 2026-10-07 | $559.17 | $570.31 | $545.71 | $553.62 | $161.53M |
| 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 |