Monero (XMR) Historial de precios 2022

In 2022, Monero opened at $228.50 and closed the year at $147.30, a change of −35.54%. The highest price was $289.50 and the lowest $96.70.

Fecha	Apertura	Máximo	Mínimo	Cierre	Cambio	Volumen	Capitalización
Dec 31, 2022	$146.00	$148.50	$145.00	$147.30	0.89%	$8,173,259	—
Dec 30, 2022	$145.50	$146.50	$144.00	$145.90	0.27%	$9,230,563	—
Dec 29, 2022	$146.80	$147.00	$144.00	$145.60	0.82%	$11,147,282	—
Dec 28, 2022	$145.60	$147.00	$143.60	$146.80	0.82%	$9,372,356	—
Dec 27, 2022	$146.80	$147.60	$143.60	$145.60	0.82%	$13,182,548	—
Dec 26, 2022	$145.10	$147.40	$144.20	$146.70	1.10%	$9,366,537	—
Dec 25, 2022	$143.30	$145.60	$143.10	$145.10	1.26%	$5,549,539	—
Dec 24, 2022	$143.10	$144.20	$140.60	$143.40	0.21%	$5,766,781	—
Dec 23, 2022	$145.30	$147.00	$138.60	$143.10	1.51%	$10,648,789	—
Dec 22, 2022	$147.20	$147.90	$143.40	$145.30	1.29%	$8,746,034	—
Dec 21, 2022	$146.80	$148.80	$146.20	$147.20	0.27%	$8,681,668	—
Dec 20, 2022	$143.80	$147.60	$143.70	$146.80	2.09%	$7,048,503	—
Dec 19, 2022	$143.90	$145.70	$142.90	$143.80	0.07%	$6,222,001	—
Dec 18, 2022	$143.40	$146.10	$142.70	$144.00	0.42%	$5,741,801	—
Dec 17, 2022	$142.00	$144.40	$138.50	$143.40	0.99%	$6,929,611	—
Dec 16, 2022	$149.20	$149.50	$140.40	$142.00	4.83%	$11,331,508	—
Dec 15, 2022	$148.90	$150.00	$146.30	$149.10	0.13%	$10,723,970	—
Dec 14, 2022	$151.50	$152.40	$145.50	$148.80	1.78%	$17,916,132	—
Dec 13, 2022	$150.60	$153.10	$148.30	$151.60	0.66%	$12,723,622	—
Dec 12, 2022	$150.60	$152.60	$148.00	$150.60	0.00%	$16,795,992	—
Dec 11, 2022	$149.60	$152.40	$149.20	$150.60	0.67%	$7,331,774	—
Dec 10, 2022	$149.20	$151.10	$148.40	$149.70	0.34%	$5,977,202	—
Dec 9, 2022	$147.60	$149.50	$146.30	$149.20	1.08%	$11,030,185	—
Dec 8, 2022	$143.90	$148.80	$142.90	$147.60	2.57%	$11,459,998	—
Dec 7, 2022	$143.40	$144.40	$141.10	$143.90	0.35%	$9,040,594	—
Dec 6, 2022	$145.00	$146.10	$141.90	$143.40	1.10%	$11,365,108	—
Dec 5, 2022	$142.20	$146.00	$141.40	$145.10	2.04%	$12,589,755	—
Dec 4, 2022	$145.20	$147.50	$142.10	$142.20	2.07%	$14,260,663	—
Dec 3, 2022	$145.50	$150.00	$143.20	$145.30	0.14%	$13,723,864	—
Dec 2, 2022	$144.40	$146.60	$142.90	$145.60	0.83%	$10,486,369	—
Dec 1, 2022	$142.20	$145.00	$141.20	$144.40	1.55%	$15,062,398	—
Nov 30, 2022	$137.30	$143.10	$137.30	$142.20	3.57%	$13,102,083	—
Nov 29, 2022	$134.80	$146.60	$134.10	$137.40	1.93%	$14,662,402	—
Nov 28, 2022	$136.30	$137.20	$132.80	$134.90	1.03%	$7,598,602	—
Nov 27, 2022	$138.80	$139.80	$136.10	$136.50	1.66%	$6,945,055	—
Nov 26, 2022	$136.40	$139.60	$135.50	$138.80	1.76%	$8,626,507	—
Nov 25, 2022	$136.70	$138.30	$133.70	$136.30	0.29%	$10,363,174	—
Nov 24, 2022	$135.10	$137.50	$133.10	$136.70	1.18%	$12,163,804	—
Nov 23, 2022	$134.10	$137.00	$133.00	$135.10	0.75%	$15,867,290	—
Nov 22, 2022	$126.10	$134.20	$125.20	$134.10	6.34%	$11,547,483	—
Nov 21, 2022	$129.70	$138.40	$125.90	$126.10	2.78%	$23,195,085	—
Nov 20, 2022	$134.40	$134.90	$128.70	$129.70	3.50%	$8,067,025	—
Nov 19, 2022	$133.20	$134.70	$131.90	$134.40	0.90%	$7,200,037	—
Nov 18, 2022	$133.20	$134.90	$130.90	$133.30	0.08%	$8,838,304	—
Nov 17, 2022	$132.10	$133.40	$129.90	$133.20	0.83%	$10,400,743	—
Nov 16, 2022	$129.10	$132.80	$126.70	$132.10	2.32%	$9,001,258	—
Nov 15, 2022	$129.80	$132.80	$127.60	$129.10	0.54%	$8,493,391	—
Nov 14, 2022	$127.10	$130.80	$121.80	$129.80	2.12%	$10,838,561	—
Nov 13, 2022	$128.60	$131.60	$126.30	$127.20	1.09%	$8,672,775	—
Nov 12, 2022	$128.50	$130.60	$124.80	$128.50	0.00%	$6,368,074	—
Nov 11, 2022	$133.30	$134.90	$122.10	$128.40	3.68%	$14,576,555	—
Nov 10, 2022	$119.20	$135.00	$117.70	$133.30	11.83%	$14,821,038	—
Nov 9, 2022	$138.50	$144.40	$115.30	$119.10	14.01%	$15,403,749	—
Nov 8, 2022	$155.20	$157.20	$127.00	$138.20	10.95%	$16,919,948	—
Nov 7, 2022	$154.90	$159.50	$146.20	$155.20	0.19%	$10,172,028	—
Nov 6, 2022	$157.30	$160.50	$154.30	$154.90	1.53%	$7,812,478	—
Nov 5, 2022	$158.60	$162.10	$152.00	$157.30	0.82%	$11,887,651	—
Nov 4, 2022	$149.20	$158.70	$148.80	$158.60	6.30%	$8,882,624	—
Nov 3, 2022	$146.90	$150.40	$146.50	$149.40	1.70%	$6,630,132	—
Nov 2, 2022	$149.70	$155.00	$144.80	$146.90	1.87%	$11,138,462	—
Nov 1, 2022	$149.60	$151.30	$148.30	$149.70	0.07%	$8,315,542	—
Oct 31, 2022	$147.50	$150.80	$146.00	$149.60	1.42%	$9,958,830	—
Oct 30, 2022	$148.90	$150.70	$145.80	$147.50	0.94%	$6,310,486	—
Oct 29, 2022	$146.80	$149.40	$145.80	$149.00	1.50%	$7,321,106	—
Oct 28, 2022	$145.70	$148.30	$143.70	$146.80	0.75%	$10,506,869	—
Oct 27, 2022	$146.90	$150.00	$145.00	$145.80	0.75%	$11,084,856	—
Oct 26, 2022	$143.90	$148.10	$143.70	$146.90	2.08%	$8,951,677	—
Oct 25, 2022	$143.20	$146.50	$142.80	$143.80	0.42%	$9,166,339	—
Oct 24, 2022	$144.60	$144.80	$141.30	$143.20	0.97%	$8,058,717	—
Oct 23, 2022	$142.70	$145.00	$142.00	$144.60	1.33%	$7,568,761	—
Oct 22, 2022	$140.70	$143.10	$139.60	$142.80	1.49%	$5,809,749	—
Oct 21, 2022	$141.10	$143.40	$137.00	$140.70	0.28%	$7,761,604	—
Oct 20, 2022	$145.00	$148.60	$140.00	$141.10	2.69%	$10,818,615	—
Oct 19, 2022	$146.10	$148.70	$144.40	$145.00	0.75%	$9,320,726	—
Oct 18, 2022	$143.70	$148.20	$142.50	$146.10	1.67%	$16,420,006	—
Oct 17, 2022	$143.20	$145.10	$142.30	$143.70	0.35%	$8,115,120	—
Oct 16, 2022	$139.60	$143.50	$139.60	$143.10	2.51%	$4,993,261	—
Oct 15, 2022	$140.70	$142.00	$139.10	$139.50	0.85%	$7,944,471	—
Oct 14, 2022	$142.90	$146.00	$139.70	$140.60	1.61%	$7,585,607	—
Oct 13, 2022	$144.70	$145.40	$134.60	$142.90	1.24%	$14,137,269	—
Oct 12, 2022	$144.90	$146.80	$142.50	$144.80	0.07%	$8,549,654	—
Oct 11, 2022	$142.30	$145.30	$140.00	$144.80	1.76%	$9,506,433	—
Oct 10, 2022	$145.60	$147.90	$141.70	$142.20	2.34%	$8,103,827	—
Oct 9, 2022	$147.60	$149.00	$145.10	$145.70	1.29%	$5,934,260	—
Oct 8, 2022	$146.60	$148.30	$145.10	$147.60	0.68%	$5,532,350	—
Oct 7, 2022	$149.10	$149.70	$143.70	$146.50	1.74%	$9,952,884	—
Oct 6, 2022	$146.30	$153.80	$143.40	$149.20	1.98%	$18,130,779	—
Oct 5, 2022	$146.80	$148.40	$143.70	$146.20	0.41%	$7,839,642	—
Oct 4, 2022	$141.70	$147.90	$141.70	$146.80	3.60%	$9,444,414	—
Oct 3, 2022	$137.00	$141.80	$136.40	$141.80	3.50%	$8,507,122	—
Oct 2, 2022	$141.10	$141.90	$136.20	$136.90	2.98%	$7,638,596	—
Oct 1, 2022	$147.30	$150.40	$140.60	$141.10	4.21%	$6,906,060	—
Sep 30, 2022	$148.40	$150.80	$146.30	$147.40	0.67%	$7,020,056	—
Sep 29, 2022	$147.10	$149.40	$146.10	$148.50	0.95%	$9,973,921	—
Sep 28, 2022	$144.20	$148.20	$140.20	$147.10	2.01%	$9,225,698	—
Sep 27, 2022	$145.80	$153.10	$142.80	$144.30	1.03%	$12,585,163	—
Sep 26, 2022	$141.00	$146.30	$139.50	$145.70	3.33%	$7,475,530	—
Sep 25, 2022	$141.80	$144.70	$139.70	$141.00	0.56%	$4,954,548	—
Sep 24, 2022	$141.60	$144.00	$140.50	$141.70	0.07%	$6,597,875	—
Sep 23, 2022	$144.30	$146.40	$137.50	$141.50	1.94%	$9,111,126	—
Sep 22, 2022	$135.10	$144.40	$134.00	$144.30	6.81%	$9,235,960	—
Sep 21, 2022	$142.30	$145.80	$134.20	$135.00	5.13%	$10,778,705	—
Sep 20, 2022	$140.50	$143.40	$139.00	$142.40	1.35%	$10,911,762	—
Sep 19, 2022	$140.70	$141.90	$135.10	$140.60	0.07%	$12,537,447	—
Sep 18, 2022	$147.60	$149.10	$137.80	$140.70	4.67%	$12,663,220	—
Sep 17, 2022	$149.20	$152.00	$147.20	$147.60	1.07%	$9,754,565	—
Sep 16, 2022	$145.70	$149.50	$143.90	$149.20	2.40%	$10,464,016	—
Sep 15, 2022	$149.80	$151.80	$143.80	$145.70	2.74%	$13,277,178	—
Sep 14, 2022	$145.40	$151.80	$144.50	$149.90	3.09%	$13,124,903	—
Sep 13, 2022	$164.00	$165.70	$145.20	$145.20	11.46%	$19,420,098	—
Sep 12, 2022	$159.30	$167.00	$158.10	$164.10	3.01%	$15,522,827	—
Sep 11, 2022	$157.80	$159.60	$154.40	$159.20	0.89%	$7,623,965	—
Sep 10, 2022	$161.50	$161.90	$157.00	$157.80	2.29%	$8,642,093	—
Sep 9, 2022	$152.20	$161.60	$151.70	$161.40	6.04%	$12,134,089	—
Sep 8, 2022	$149.40	$152.70	$147.60	$152.20	1.87%	$10,290,652	—
Sep 7, 2022	$145.00	$152.50	$141.60	$149.40	3.03%	$12,680,514	—
Sep 6, 2022	$157.50	$160.00	$144.40	$145.00	7.94%	$15,227,395	—
Sep 5, 2022	$155.50	$158.00	$154.70	$157.60	1.35%	$10,652,018	—
Sep 4, 2022	$154.40	$156.30	$153.60	$155.60	0.78%	$8,289,656	—
Sep 3, 2022	$153.20	$155.00	$151.50	$154.40	0.78%	$6,719,690	—
Sep 2, 2022	$154.60	$154.80	$150.20	$153.30	0.84%	$12,999,195	—
Sep 1, 2022	$149.10	$154.80	$148.40	$154.60	3.69%	$15,550,156	—
Aug 31, 2022	$149.00	$152.60	$148.30	$149.30	0.20%	$10,773,206	—
Aug 30, 2022	$152.60	$152.90	$147.10	$148.70	2.56%	$11,712,459	—
Aug 29, 2022	$146.40	$153.10	$144.70	$152.70	4.30%	$11,897,179	—
Aug 28, 2022	$144.90	$149.30	$143.90	$146.40	1.04%	$9,387,428	—
Aug 27, 2022	$142.60	$146.20	$141.60	$145.10	1.75%	$9,450,476	—
Aug 26, 2022	$154.10	$155.50	$141.20	$142.70	7.40%	$13,921,439	—
Aug 25, 2022	$150.60	$155.50	$150.20	$154.10	2.32%	$8,238,070	—
Aug 24, 2022	$154.40	$154.90	$150.20	$150.60	2.46%	$8,415,437	—
Aug 23, 2022	$153.80	$156.00	$150.20	$154.30	0.33%	$10,036,968	—
Aug 22, 2022	$154.40	$155.00	$150.30	$153.80	0.39%	$11,096,506	—
Aug 21, 2022	$148.80	$157.90	$148.70	$154.30	3.70%	$13,047,239	—
Aug 20, 2022	$142.20	$149.80	$142.10	$148.80	4.64%	$10,073,203	—
Aug 19, 2022	$161.10	$161.20	$141.70	$142.30	11.67%	$28,290,362	—
Aug 18, 2022	$168.70	$170.80	$158.80	$161.10	4.51%	$21,489,140	—
Aug 17, 2022	$169.20	$170.80	$158.40	$168.60	0.35%	$25,560,348	—
Aug 16, 2022	$163.20	$174.20	$161.80	$169.10	3.62%	$18,887,595	—
Aug 15, 2022	$164.10	$168.60	$161.10	$163.10	0.61%	$15,598,915	—
Aug 14, 2022	$165.00	$168.40	$162.20	$164.10	0.55%	$7,426,646	—
Aug 13, 2022	$165.20	$167.90	$163.40	$165.00	0.12%	$12,213,547	—
Aug 12, 2022	$158.50	$166.00	$156.10	$165.20	4.23%	$13,229,104	—
Aug 11, 2022	$167.50	$168.60	$156.10	$158.50	5.37%	$25,026,205	—
Aug 10, 2022	$157.70	$169.60	$154.00	$167.40	6.15%	$17,966,428	—
Aug 9, 2022	$166.90	$172.00	$155.10	$157.70	5.51%	$14,956,601	—
Aug 8, 2022	$164.70	$170.00	$162.20	$166.90	1.34%	$14,449,787	—
Aug 7, 2022	$160.70	$171.00	$158.20	$164.60	2.43%	$19,301,025	—
Aug 6, 2022	$161.60	$165.10	$160.20	$160.60	0.62%	$8,146,434	—
Aug 5, 2022	$159.30	$162.50	$156.50	$161.60	1.44%	$10,043,683	—
Aug 4, 2022	$156.60	$163.10	$156.20	$159.40	1.79%	$10,824,838	—
Aug 3, 2022	$156.80	$164.30	$155.10	$156.70	0.06%	$13,153,690	—
Aug 2, 2022	$160.70	$161.80	$153.70	$156.90	2.36%	$14,905,154	—
Aug 1, 2022	$154.70	$161.40	$152.00	$160.70	3.88%	$10,412,378	—
Jul 31, 2022	$156.00	$159.80	$153.70	$154.80	0.77%	$8,016,789	—
Jul 30, 2022	$160.00	$164.00	$154.50	$155.90	2.56%	$10,665,455	—
Jul 29, 2022	$162.30	$166.40	$158.70	$159.90	1.48%	$14,072,642	—
Jul 28, 2022	$161.50	$166.60	$156.60	$162.40	0.56%	$16,930,055	—
Jul 27, 2022	$151.00	$163.00	$149.80	$161.70	7.09%	$19,509,148	—
Jul 26, 2022	$143.50	$151.40	$137.90	$151.00	5.23%	$17,850,647	—
Jul 25, 2022	$151.40	$152.30	$143.10	$143.40	5.28%	$10,014,399	—
Jul 24, 2022	$146.40	$154.00	$146.40	$151.40	3.42%	$8,052,168	—
Jul 23, 2022	$149.10	$151.30	$142.10	$146.30	1.88%	$10,043,900	—
Jul 22, 2022	$151.00	$154.00	$148.20	$149.00	1.32%	$16,761,432	—
Jul 21, 2022	$151.50	$153.20	$145.80	$151.10	0.26%	$25,469,499	—
Jul 20, 2022	$146.30	$153.50	$143.00	$151.50	3.55%	$22,206,978	—
Jul 19, 2022	$146.90	$149.00	$139.80	$146.30	0.41%	$21,822,173	—
Jul 18, 2022	$136.00	$149.00	$135.70	$146.90	8.01%	$16,919,058	—
Jul 17, 2022	$138.90	$142.20	$134.10	$136.00	2.09%	$9,503,985	—
Jul 16, 2022	$138.90	$145.00	$135.50	$138.90	0.00%	$15,578,219	—
Jul 15, 2022	$134.10	$141.50	$132.50	$138.80	3.50%	$16,502,453	—
Jul 14, 2022	$124.20	$135.00	$123.20	$134.00	7.89%	$9,610,156	—
Jul 13, 2022	$123.10	$126.00	$117.60	$124.20	0.89%	$8,998,642	—
Jul 12, 2022	$126.90	$129.40	$122.80	$123.10	2.99%	$9,747,266	—
Jul 11, 2022	$129.70	$133.00	$125.60	$127.00	2.08%	$21,552,585	—
Jul 10, 2022	$127.10	$129.80	$120.60	$129.80	2.12%	$9,952,863	—
Jul 9, 2022	$125.20	$129.20	$124.80	$127.20	1.60%	$6,445,602	—
Jul 8, 2022	$130.40	$133.80	$125.00	$125.30	3.91%	$10,331,374	—
Jul 7, 2022	$125.50	$131.50	$125.20	$130.40	3.90%	$11,818,552	—
Jul 6, 2022	$122.60	$126.90	$121.00	$125.60	2.45%	$9,414,444	—
Jul 5, 2022	$124.00	$125.50	$118.60	$122.60	1.13%	$11,200,335	—
Jul 4, 2022	$116.50	$124.50	$115.00	$124.00	6.44%	$9,973,524	—
Jul 3, 2022	$116.10	$117.90	$113.50	$116.60	0.43%	$6,858,276	—
Jul 2, 2022	$115.50	$119.20	$113.20	$116.00	0.43%	$10,316,045	—
Jul 1, 2022	$113.20	$117.60	$110.80	$115.40	1.94%	$9,095,033	—
Jun 30, 2022	$119.00	$119.70	$108.00	$113.10	4.96%	$9,585,562	—
Jun 29, 2022	$117.60	$125.10	$116.80	$119.00	1.19%	$12,830,494	—
Jun 28, 2022	$120.50	$123.30	$116.00	$117.60	2.41%	$9,868,377	—
Jun 27, 2022	$125.30	$131.40	$119.70	$120.40	3.91%	$11,176,176	—
Jun 26, 2022	$127.40	$134.20	$124.70	$125.30	1.65%	$10,532,918	—
Jun 25, 2022	$126.60	$128.30	$121.00	$127.40	0.63%	$7,025,086	—
Jun 24, 2022	$122.70	$128.90	$122.50	$126.60	3.18%	$10,165,449	—
Jun 23, 2022	$111.20	$123.00	$110.70	$122.70	10.34%	$7,254,918	—
Jun 22, 2022	$118.90	$118.90	$110.90	$111.20	6.48%	$9,081,621	—
Jun 21, 2022	$117.20	$125.40	$115.70	$119.00	1.54%	$13,779,407	—
Jun 20, 2022	$114.50	$118.00	$108.50	$117.30	2.45%	$11,999,712	—
Jun 19, 2022	$104.40	$115.30	$100.00	$114.40	9.58%	$14,013,426	—
Jun 18, 2022	$114.30	$115.70	$96.70	$104.40	8.66%	$20,081,074	—
Jun 17, 2022	$106.70	$116.40	$105.90	$114.50	7.31%	$16,818,128	—
Jun 16, 2022	$118.50	$121.10	$104.00	$106.70	9.96%	$16,573,368	—
Jun 15, 2022	$118.40	$119.50	$104.00	$118.50	0.08%	$36,994,847	—
Jun 14, 2022	$132.70	$134.30	$115.80	$118.30	10.85%	$39,755,059	—
Jun 13, 2022	$158.20	$160.40	$127.80	$132.80	16.06%	$34,538,540	—
Jun 12, 2022	$166.70	$167.20	$152.40	$158.20	5.10%	$15,224,038	—
Jun 11, 2022	$174.40	$178.60	$160.70	$166.50	4.53%	$14,154,041	—
Jun 10, 2022	$185.80	$186.70	$172.10	$174.30	6.19%	$14,331,667	—
Jun 9, 2022	$186.50	$189.90	$182.10	$185.90	0.32%	$9,252,384	—
Jun 8, 2022	$187.40	$189.60	$182.10	$186.50	0.48%	$9,017,450	—
Jun 7, 2022	$189.20	$195.40	$180.00	$187.50	0.90%	$14,619,925	—
Jun 6, 2022	$187.90	$195.80	$187.70	$189.20	0.69%	$14,568,529	—
Jun 5, 2022	$189.10	$191.90	$185.70	$187.90	0.63%	$11,426,530	—
Jun 4, 2022	$193.60	$196.10	$188.00	$189.10	2.32%	$13,728,493	—
Jun 3, 2022	$201.30	$203.00	$187.40	$193.60	3.83%	$18,206,745	—
Jun 2, 2022	$198.80	$204.50	$192.20	$201.40	1.31%	$18,626,535	—
Jun 1, 2022	$198.50	$203.80	$192.80	$198.80	0.15%	$25,714,242	—
May 31, 2022	$204.00	$208.60	$190.10	$198.60	2.65%	$38,978,935	—
May 30, 2022	$185.90	$209.70	$182.80	$204.10	9.79%	$26,852,187	—
May 29, 2022	$175.90	$188.30	$167.50	$186.00	5.74%	$18,181,133	—
May 28, 2022	$180.80	$184.40	$174.10	$176.00	2.65%	$13,156,615	—
May 27, 2022	$189.30	$190.90	$176.10	$180.90	4.44%	$25,723,468	—
May 26, 2022	$204.20	$207.20	$184.80	$189.30	7.30%	$35,107,821	—
May 25, 2022	$193.00	$205.90	$191.40	$204.20	5.80%	$39,094,777	—
May 24, 2022	$185.40	$197.00	$183.70	$193.10	4.15%	$30,562,745	—
May 23, 2022	$187.10	$205.40	$165.00	$185.30	0.96%	$50,457,843	—
May 22, 2022	$175.80	$188.60	$172.40	$187.00	6.37%	$17,074,904	—
May 21, 2022	$174.00	$181.10	$170.30	$175.90	1.09%	$18,435,006	—
May 20, 2022	$165.80	$181.80	$163.20	$174.10	5.01%	$36,732,878	—
May 19, 2022	$155.10	$170.30	$150.70	$166.00	7.03%	$20,224,366	—
May 18, 2022	$172.80	$176.00	$154.30	$155.10	10.24%	$17,814,990	—
May 17, 2022	$162.40	$177.90	$162.00	$172.80	6.40%	$17,774,272	—
May 16, 2022	$172.20	$176.00	$160.00	$162.50	5.63%	$22,495,026	—
May 15, 2022	$153.40	$178.00	$150.80	$172.10	12.19%	$21,781,292	—
May 14, 2022	$143.90	$155.30	$133.00	$153.50	6.67%	$15,773,635	—
May 13, 2022	$137.70	$155.80	$135.30	$144.10	4.65%	$21,646,004	—
May 12, 2022	$140.70	$157.00	$119.00	$137.80	2.06%	$42,473,797	—
May 11, 2022	$162.90	$180.00	$137.80	$140.80	13.57%	$53,030,250	—
May 10, 2022	$173.40	$189.60	$150.70	$163.00	6.00%	$45,577,109	—
May 9, 2022	$217.10	$221.00	$172.10	$173.50	20.08%	$48,294,184	—
May 8, 2022	$205.00	$222.30	$199.70	$217.00	5.85%	$45,086,564	—
May 7, 2022	$218.90	$223.60	$199.00	$204.90	6.40%	$26,424,408	—
May 6, 2022	$206.50	$219.00	$200.20	$218.80	5.96%	$27,393,536	—
May 5, 2022	$225.30	$229.80	$197.30	$206.60	8.30%	$31,959,511	—
May 4, 2022	$207.20	$225.80	$206.10	$225.30	8.74%	$27,789,926	—
May 3, 2022	$199.50	$216.10	$198.70	$207.20	3.86%	$30,230,869	—
May 2, 2022	$212.00	$216.60	$196.10	$199.60	5.85%	$32,322,872	—
May 1, 2022	$214.10	$228.20	$208.20	$211.90	1.03%	$29,998,074	—
Apr 30, 2022	$220.50	$234.20	$212.00	$214.10	2.90%	$32,568,383	—
Apr 29, 2022	$227.40	$236.20	$216.70	$220.50	3.03%	$28,971,939	—
Apr 28, 2022	$229.50	$238.00	$223.50	$227.50	0.87%	$25,415,507	—
Apr 27, 2022	$230.00	$236.20	$221.50	$229.40	0.26%	$29,713,630	—
Apr 26, 2022	$254.20	$264.60	$227.10	$230.00	9.52%	$37,884,207	—
Apr 25, 2022	$252.60	$260.00	$237.10	$254.30	0.67%	$34,721,238	—
Apr 24, 2022	$266.60	$269.20	$247.50	$252.70	5.21%	$28,119,151	—
Apr 23, 2022	$268.30	$279.10	$262.50	$266.60	0.63%	$25,793,704	—
Apr 22, 2022	$278.50	$289.50	$261.10	$268.50	3.59%	$46,520,314	—
Apr 21, 2022	$267.00	$289.50	$266.10	$278.50	4.31%	$71,047,686	—
Apr 20, 2022	$253.90	$271.80	$251.00	$267.00	5.16%	$48,086,349	—
Apr 19, 2022	$266.30	$268.90	$250.00	$253.90	4.66%	$40,374,515	—
Apr 18, 2022	$241.30	$272.00	$233.50	$266.20	10.32%	$64,517,818	—
Apr 17, 2022	$236.10	$244.00	$234.70	$241.40	2.24%	$16,392,699	—
Apr 16, 2022	$239.50	$239.70	$227.90	$236.20	1.38%	$16,513,812	—
Apr 15, 2022	$229.20	$240.50	$228.00	$239.40	4.45%	$19,488,159	—
Apr 14, 2022	$237.10	$240.80	$223.40	$229.30	3.29%	$19,928,868	—
Apr 13, 2022	$232.70	$239.00	$227.30	$237.10	1.89%	$22,348,075	—
Apr 12, 2022	$226.20	$275.00	$224.60	$232.60	2.83%	$83,006,027	—
Apr 11, 2022	$235.60	$244.20	$215.20	$226.20	3.99%	$66,357,132	—
Apr 10, 2022	$239.80	$244.80	$228.40	$235.80	1.67%	$33,873,567	—
Apr 9, 2022	$217.20	$245.00	$215.90	$239.80	10.41%	$50,961,204	—
Apr 8, 2022	$225.90	$227.80	$214.90	$217.20	3.85%	$20,490,556	—
Apr 7, 2022	$213.10	$228.30	$212.40	$226.00	6.05%	$25,782,610	—
Apr 6, 2022	$222.30	$224.90	$211.20	$213.10	4.14%	$26,903,516	—
Apr 5, 2022	$222.20	$228.70	$217.80	$222.40	0.09%	$24,333,620	—
Apr 4, 2022	$217.40	$224.20	$211.40	$222.10	2.16%	$16,319,743	—
Apr 3, 2022	$212.60	$219.10	$209.00	$217.30	2.21%	$10,201,756	—
Apr 2, 2022	$218.30	$223.70	$211.70	$212.60	2.61%	$17,893,319	—
Apr 1, 2022	$212.70	$222.00	$208.60	$218.40	2.68%	$18,908,539	—
Mar 31, 2022	$221.20	$223.50	$210.50	$212.70	3.84%	$16,435,693	—
Mar 30, 2022	$222.00	$223.90	$215.70	$221.20	0.36%	$17,643,091	—
Mar 29, 2022	$214.70	$227.10	$214.40	$222.10	3.45%	$17,817,076	—
Mar 28, 2022	$215.50	$221.80	$212.60	$214.80	0.32%	$18,336,373	—
Mar 27, 2022	$206.80	$216.10	$205.10	$215.60	4.26%	$17,331,531	—
Mar 26, 2022	$199.60	$210.00	$199.20	$206.80	3.61%	$14,912,935	—
Mar 25, 2022	$203.80	$205.20	$198.60	$199.60	2.06%	$17,301,103	—
Mar 24, 2022	$197.10	$204.50	$193.70	$203.70	3.35%	$17,137,633	—
Mar 23, 2022	$193.80	$197.50	$190.80	$197.00	1.65%	$9,250,635	—
Mar 22, 2022	$191.40	$198.20	$189.50	$193.80	1.25%	$14,197,517	—
Mar 21, 2022	$194.70	$195.60	$188.10	$191.50	1.64%	$17,248,729	—
Mar 20, 2022	$197.30	$205.00	$193.90	$194.80	1.27%	$18,431,271	—
Mar 19, 2022	$195.10	$202.10	$190.90	$197.40	1.18%	$22,119,240	—
Mar 18, 2022	$187.80	$196.80	$185.80	$195.10	3.89%	$17,801,292	—
Mar 17, 2022	$189.30	$192.00	$185.40	$187.60	0.90%	$14,871,152	—
Mar 16, 2022	$183.10	$193.30	$182.20	$189.30	3.39%	$29,279,203	—
Mar 15, 2022	$185.80	$191.60	$176.70	$183.00	1.51%	$27,252,517	—
Mar 14, 2022	$175.60	$186.50	$173.70	$185.90	5.87%	$20,475,272	—
Mar 13, 2022	$185.40	$194.60	$174.00	$175.60	5.29%	$32,591,184	—
Mar 12, 2022	$170.60	$186.90	$169.50	$185.40	8.68%	$25,871,619	—
Mar 11, 2022	$178.60	$178.60	$166.70	$170.60	4.48%	$23,154,661	—
Mar 10, 2022	$188.50	$192.50	$165.20	$178.60	5.25%	$38,520,954	—
Mar 9, 2022	$203.20	$208.10	$185.40	$188.50	7.23%	$80,952,959	—
Mar 8, 2022	$157.80	$278.00	$157.10	$203.10	28.71%	$60,090,168	—
Mar 7, 2022	$158.90	$163.00	$153.40	$157.80	0.69%	$14,403,637	—
Mar 6, 2022	$166.00	$173.70	$158.70	$158.90	4.28%	$22,060,375	—
Mar 5, 2022	$159.80	$166.00	$155.70	$166.00	3.88%	$8,337,468	—
Mar 4, 2022	$172.00	$179.30	$156.00	$159.90	7.03%	$21,078,461	—
Mar 3, 2022	$177.60	$181.30	$170.30	$171.90	3.21%	$14,614,300	—
Mar 2, 2022	$177.60	$181.20	$172.70	$177.70	0.06%	$14,516,114	—
Mar 1, 2022	$170.30	$179.70	$170.20	$177.50	4.23%	$14,182,435	—
Feb 28, 2022	$150.60	$171.00	$148.50	$170.40	13.15%	$16,013,657	—
Feb 27, 2022	$157.80	$159.70	$148.30	$150.60	4.56%	$12,084,095	—
Feb 26, 2022	$153.90	$159.90	$151.70	$157.80	2.53%	$9,681,033	—
Feb 25, 2022	$147.10	$156.10	$145.10	$153.90	4.62%	$13,093,001	—
Feb 24, 2022	$148.80	$152.20	$132.10	$147.00	1.21%	$18,993,524	—
Feb 23, 2022	$150.90	$156.20	$147.90	$148.70	1.46%	$8,626,196	—
Feb 22, 2022	$147.90	$151.50	$140.40	$150.90	2.03%	$13,509,005	—
Feb 21, 2022	$153.80	$162.10	$147.10	$147.80	3.90%	$16,796,428	—
Feb 20, 2022	$161.00	$161.60	$151.00	$153.70	4.53%	$9,757,239	—
Feb 19, 2022	$160.20	$165.60	$158.10	$161.10	0.56%	$12,244,976	—
Feb 18, 2022	$163.60	$167.20	$158.90	$160.10	2.14%	$12,343,391	—
Feb 17, 2022	$179.00	$181.00	$163.00	$163.70	8.55%	$12,609,926	—
Feb 16, 2022	$182.50	$183.80	$177.80	$179.10	1.86%	$9,730,058	—
Feb 15, 2022	$176.10	$183.40	$174.50	$182.50	3.63%	$15,827,733	—
Feb 14, 2022	$173.90	$177.50	$167.80	$176.10	1.27%	$8,999,505	—
Feb 13, 2022	$173.80	$175.30	$170.10	$173.70	0.06%	$7,627,096	—
Feb 12, 2022	$169.30	$175.10	$164.00	$173.80	2.66%	$10,485,154	—
Feb 11, 2022	$179.10	$181.50	$165.80	$169.30	5.47%	$12,754,233	—
Feb 10, 2022	$186.00	$187.30	$176.80	$179.10	3.71%	$14,580,182	—
Feb 9, 2022	$178.70	$186.00	$175.50	$186.00	4.09%	$13,003,522	—
Feb 8, 2022	$184.80	$188.00	$174.30	$178.70	3.30%	$17,817,669	—
Feb 7, 2022	$173.50	$185.30	$170.90	$184.90	6.57%	$19,172,601	—
Feb 6, 2022	$168.40	$174.40	$166.40	$173.60	3.09%	$9,626,819	—
Feb 5, 2022	$165.20	$170.10	$161.60	$168.50	2.00%	$13,611,939	—
Feb 4, 2022	$146.90	$166.00	$146.50	$165.20	12.46%	$20,755,187	—
Feb 3, 2022	$144.80	$147.00	$140.30	$146.90	1.45%	$9,899,806	—
Feb 2, 2022	$146.10	$150.30	$143.90	$144.90	0.82%	$12,465,860	—
Feb 1, 2022	$147.20	$148.20	$143.10	$146.10	0.75%	$11,915,222	—
Jan 31, 2022	$147.70	$148.10	$140.40	$147.10	0.41%	$12,594,585	—
Jan 30, 2022	$153.50	$155.00	$145.60	$147.90	3.65%	$10,889,421	—
Jan 29, 2022	$149.10	$155.60	$148.70	$153.70	3.09%	$9,058,420	—
Jan 28, 2022	$144.80	$149.70	$140.80	$149.00	2.90%	$10,230,877	—
Jan 27, 2022	$148.20	$149.90	$139.20	$144.70	2.36%	$16,034,098	—
Jan 26, 2022	$144.80	$158.80	$142.80	$148.20	2.35%	$21,973,678	—
Jan 25, 2022	$146.80	$147.90	$139.40	$144.80	1.36%	$26,975,629	—
Jan 24, 2022	$156.80	$156.80	$134.30	$146.70	6.44%	$22,829,827	—
Jan 23, 2022	$151.90	$158.90	$148.00	$157.00	3.36%	$15,944,222	—
Jan 22, 2022	$172.60	$175.50	$140.10	$152.20	11.82%	$30,638,512	—
Jan 21, 2022	$188.50	$192.30	$167.20	$173.00	8.22%	$26,231,347	—
Jan 20, 2022	$201.30	$210.00	$187.70	$188.60	6.31%	$14,143,876	—
Jan 19, 2022	$204.00	$213.10	$199.10	$201.40	1.27%	$19,986,509	—
Jan 18, 2022	$214.50	$222.40	$199.50	$204.10	4.85%	$20,253,328	—
Jan 17, 2022	$224.10	$230.70	$209.40	$214.40	4.33%	$30,485,957	—
Jan 16, 2022	$217.70	$228.30	$213.10	$224.10	2.94%	$14,065,584	—
Jan 15, 2022	$229.80	$231.20	$217.00	$217.70	5.27%	$16,146,827	—
Jan 14, 2022	$223.60	$238.90	$217.00	$229.80	2.77%	$36,015,302	—
Jan 13, 2022	$199.00	$230.00	$198.00	$223.60	12.36%	$53,972,119	—
Jan 12, 2022	$192.90	$201.30	$192.70	$199.10	3.21%	$13,915,889	—
Jan 11, 2022	$182.40	$195.00	$181.20	$192.90	5.76%	$20,659,857	—
Jan 10, 2022	$191.00	$194.50	$175.00	$182.40	4.50%	$18,108,664	—
Jan 9, 2022	$183.90	$195.60	$183.00	$191.00	3.86%	$18,972,482	—
Jan 8, 2022	$194.80	$197.80	$179.10	$183.90	5.60%	$18,384,422	—
Jan 7, 2022	$204.50	$209.00	$191.80	$194.70	4.79%	$24,776,850	—
Jan 6, 2022	$206.50	$206.50	$193.80	$204.40	1.02%	$18,141,511	—
Jan 5, 2022	$222.00	$225.30	$200.70	$206.50	6.98%	$19,083,608	—
Jan 4, 2022	$231.50	$233.70	$220.00	$222.10	4.06%	$18,929,071	—
Jan 3, 2022	$239.70	$239.90	$223.50	$231.50	3.42%	$21,353,713	—
Jan 2, 2022	$250.10	$255.00	$236.40	$239.70	4.16%	$22,138,635	—
Jan 1, 2022	$228.50	$255.30	$228.50	$250.10	9.45%	$31,276,597	—

Acerca de los datos históricos de Monero

This page lists daily Monero (XMR) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.