BTC$83,678.32
ETH$2,558.43
USDT$0.9992
BNB$751.38
XRP$1.41
SOL$112.02
TRX$0.3318
BEAM$0.5992
STETH$2,545.26
ZEC$1,310.02
HYPE$87.61
DOGE$0.08752
LINK$13.38
WBTC$84,216.78
USDS$0.9999
XMR$533.44
WBT$82.60
ADA$0.252
WEETH$2,836.02
LEO$8.90
NEAR$5.82
AUTO$95.19
RAIN$0.01036
XLM$0.2015
Fig. 01 · Daily closes
Monero price history
1,806 daily closes since March 15, 2019, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Mar 4, 2022 | $159.90 | -6.98% |
| Mar 3, 2022 | $171.90 | -3.26% |
| Mar 2, 2022 | $177.70 | +0.11% |
| Mar 1, 2022 | $177.50 | +4.17% |
| Feb 28, 2022 | $170.40 | +13.15% |
| Feb 27, 2022 | $150.60 | -4.56% |
| Feb 26, 2022 | $157.80 | +2.53% |
| Feb 25, 2022 | $153.90 | +4.69% |
| Feb 24, 2022 | $147.00 | -1.14% |
| Feb 23, 2022 | $148.70 | -1.46% |
| Feb 22, 2022 | $150.90 | +2.10% |
| Feb 21, 2022 | $147.80 | -3.84% |
| Feb 20, 2022 | $153.70 | -4.59% |
| Feb 19, 2022 | $161.10 | +0.62% |
| Feb 18, 2022 | $160.10 | -2.20% |
| Feb 17, 2022 | $163.70 | -8.60% |
| Feb 16, 2022 | $179.10 | -1.86% |
| Feb 15, 2022 | $182.50 | +3.63% |
| Feb 14, 2022 | $176.10 | +1.38% |
| Feb 13, 2022 | $173.70 | -0.06% |
| Feb 12, 2022 | $173.80 | +2.66% |
| Feb 11, 2022 | $169.30 | -5.47% |
| Feb 10, 2022 | $179.10 | -3.71% |
| Feb 9, 2022 | $186.00 | +4.09% |
| Feb 8, 2022 | $178.70 | -3.35% |
| Feb 7, 2022 | $184.90 | +6.51% |
| Feb 6, 2022 | $173.60 | +3.03% |
| Feb 5, 2022 | $168.50 | +2.00% |
| Feb 4, 2022 | $165.20 | +12.46% |
| Feb 3, 2022 | $146.90 | +1.38% |
| Feb 2, 2022 | $144.90 | -0.82% |
| Feb 1, 2022 | $146.10 | -0.68% |
| Jan 31, 2022 | $147.10 | -0.54% |
| Jan 30, 2022 | $147.90 | -3.77% |
| Jan 29, 2022 | $153.70 | +3.15% |
| Jan 28, 2022 | $149.00 | +2.97% |
| Jan 27, 2022 | $144.70 | -2.36% |
| Jan 26, 2022 | $148.20 | +2.35% |
| Jan 25, 2022 | $144.80 | -1.30% |
| Jan 24, 2022 | $146.70 | -6.56% |
| Jan 23, 2022 | $157.00 | +3.15% |
| Jan 22, 2022 | $152.20 | -12.02% |
| Jan 21, 2022 | $173.00 | -8.27% |
| Jan 20, 2022 | $188.60 | -6.36% |
| Jan 19, 2022 | $201.40 | -1.32% |
| Jan 18, 2022 | $204.10 | -4.80% |
| Jan 17, 2022 | $214.40 | -4.33% |
| Jan 16, 2022 | $224.10 | +2.94% |
| Jan 15, 2022 | $217.70 | -5.27% |
| Jan 14, 2022 | $229.80 | +2.77% |
| Jan 13, 2022 | $223.60 | +12.31% |
| Jan 12, 2022 | $199.10 | +3.21% |
| Jan 11, 2022 | $192.90 | +5.76% |
| Jan 10, 2022 | $182.40 | -4.50% |
| Jan 9, 2022 | $191.00 | +3.86% |
| Jan 8, 2022 | $183.90 | -5.55% |
| Jan 7, 2022 | $194.70 | -4.75% |
| Jan 6, 2022 | $204.40 | -1.02% |
| Jan 5, 2022 | $206.50 | -7.02% |
| Jan 4, 2022 | $222.10 | -4.06% |
| Jan 3, 2022 | $231.50 | -3.42% |
| Jan 2, 2022 | $239.70 | -4.16% |
| Jan 1, 2022 | $250.10 | +9.36% |
| Dec 31, 2021 | $228.70 | +1.46% |
| Dec 30, 2021 | $225.40 | +4.98% |
| Dec 29, 2021 | $214.70 | +2.83% |
| Dec 28, 2021 | $208.80 | -5.39% |
| Dec 27, 2021 | $220.70 | +1.66% |
| Dec 26, 2021 | $217.10 | +2.84% |
| Dec 25, 2021 | $211.10 | +3.33% |
| Dec 24, 2021 | $204.30 | -2.62% |
| Dec 23, 2021 | $209.80 | +10.07% |
| Dec 22, 2021 | $190.60 | +0.79% |
| Dec 21, 2021 | $189.10 | +0.05% |
| Dec 20, 2021 | $189.00 | +2.72% |
| Dec 19, 2021 | $184.00 | +1.55% |
| Dec 18, 2021 | $181.20 | -0.22% |
| Dec 17, 2021 | $181.60 | -2.94% |
| Dec 16, 2021 | $187.10 | -0.53% |
| Dec 15, 2021 | $188.10 | +0.75% |
| Dec 14, 2021 | $186.70 | +1.58% |
| Dec 13, 2021 | $183.80 | -7.12% |
| Dec 12, 2021 | $197.90 | -0.40% |
| Dec 11, 2021 | $198.70 | +4.63% |
| Dec 10, 2021 | $189.90 | +0.42% |
| Dec 9, 2021 | $189.10 | -9.82% |
| Dec 8, 2021 | $209.70 | +1.30% |
| Dec 7, 2021 | $207.00 | +2.99% |
| Dec 6, 2021 | $201.00 | -0.15% |
| Dec 5, 2021 | $201.30 | -1.66% |