Monero (XMR) Historique des prix 2024
In 2024, Monero opened at $164.90 and closed the year at $118.70, a change of −28.02%. The highest price was $174.30 and the lowest $100.40.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Variation |
|---|---|---|---|---|---|
| Feb 20, 2024 | $112.40 | $119.60 | $110.40 | $118.70 | 5.60% |
| Feb 19, 2024 | $122.10 | $123.40 | $108.50 | $112.50 | 7.86% |
| Feb 18, 2024 | $121.20 | $123.40 | $118.70 | $121.90 | 0.58% |
| Feb 17, 2024 | $122.60 | $122.70 | $118.00 | $121.30 | 1.06% |
| Feb 16, 2024 | $125.70 | $129.20 | $120.20 | $122.50 | 2.55% |
| Feb 15, 2024 | $128.00 | $129.20 | $123.30 | $125.70 | 1.80% |
| Feb 14, 2024 | $127.80 | $131.90 | $126.20 | $128.10 | 0.23% |
| Feb 13, 2024 | $126.30 | $129.20 | $122.10 | $127.80 | 1.19% |
| Feb 12, 2024 | $120.60 | $128.90 | $118.00 | $126.30 | 4.73% |
| Feb 11, 2024 | $119.30 | $123.20 | $115.00 | $120.70 | 1.17% |
| Feb 10, 2024 | $121.60 | $123.80 | $115.00 | $119.30 | 1.89% |
| Feb 9, 2024 | $128.70 | $129.40 | $119.60 | $121.50 | 5.59% |
| Feb 8, 2024 | $129.50 | $132.00 | $117.70 | $128.70 | 0.62% |
| Feb 7, 2024 | $105.40 | $135.00 | $103.40 | $129.60 | 22.96% |
| Feb 6, 2024 | $165.40 | $166.80 | $100.40 | $105.40 | 36.28% |
| Feb 5, 2024 | $165.80 | $168.20 | $163.40 | $165.40 | 0.24% |
| Feb 4, 2024 | $165.50 | $168.00 | $164.90 | $165.90 | 0.24% |
| Feb 3, 2024 | $169.00 | $170.00 | $162.40 | $165.50 | 2.07% |
| Feb 2, 2024 | $166.30 | $171.30 | $165.30 | $169.00 | 1.62% |
| Feb 1, 2024 | $163.70 | $170.00 | $163.50 | $166.30 | 1.59% |
| Jan 31, 2024 | $160.30 | $167.00 | $158.30 | $163.70 | 2.12% |
| Jan 30, 2024 | $168.00 | $172.20 | $159.70 | $160.30 | 4.58% |
| Jan 29, 2024 | $160.70 | $169.90 | $159.80 | $168.00 | 4.54% |
| Jan 28, 2024 | $160.30 | $162.80 | $158.60 | $160.70 | 0.25% |
| Jan 27, 2024 | $159.40 | $162.40 | $157.40 | $160.40 | 0.63% |
| Jan 26, 2024 | $157.30 | $162.40 | $155.80 | $159.30 | 1.27% |
| Jan 25, 2024 | $152.60 | $158.00 | $152.00 | $157.20 | 3.01% |
| Jan 24, 2024 | $150.40 | $155.90 | $148.80 | $152.60 | 1.46% |
| Jan 23, 2024 | $150.70 | $154.90 | $146.50 | $150.50 | 0.13% |
| Jan 22, 2024 | $157.60 | $160.30 | $149.10 | $150.70 | 4.38% |
| Jan 21, 2024 | $156.60 | $163.50 | $155.10 | $157.60 | 0.64% |
| Jan 20, 2024 | $158.40 | $159.60 | $155.90 | $156.70 | 1.07% |
| Jan 19, 2024 | $153.20 | $159.00 | $149.90 | $158.40 | 3.39% |
| Jan 18, 2024 | $157.80 | $165.00 | $151.80 | $153.20 | 2.92% |
| Jan 17, 2024 | $157.40 | $160.90 | $155.00 | $157.80 | 0.25% |
| Jan 16, 2024 | $157.30 | $160.20 | $153.60 | $157.40 | 0.06% |
| Jan 15, 2024 | $154.20 | $159.00 | $152.60 | $157.20 | 1.95% |
| Jan 14, 2024 | $155.80 | $160.00 | $153.00 | $154.10 | 1.09% |
| Jan 13, 2024 | $151.90 | $156.80 | $148.20 | $155.80 | 2.57% |
| Jan 12, 2024 | $152.60 | $162.40 | $149.00 | $152.00 | 0.39% |
| Jan 11, 2024 | $149.10 | $154.70 | $148.10 | $152.70 | 2.41% |
| Jan 10, 2024 | $144.40 | $151.70 | $143.50 | $149.00 | 3.19% |
| Jan 9, 2024 | $147.70 | $148.80 | $142.70 | $144.40 | 2.23% |
| Jan 8, 2024 | $146.10 | $154.40 | $143.20 | $147.80 | 1.16% |
| Jan 7, 2024 | $152.60 | $155.30 | $144.60 | $146.10 | 4.26% |
| Jan 6, 2024 | $155.70 | $158.80 | $150.00 | $152.60 | 1.99% |
| Jan 5, 2024 | $164.80 | $165.10 | $151.20 | $155.80 | 5.46% |
| Jan 4, 2024 | $154.00 | $165.00 | $149.00 | $164.80 | 7.01% |
| Jan 3, 2024 | $167.40 | $169.80 | $146.80 | $154.10 | 7.95% |
| Jan 2, 2024 | $169.60 | $174.30 | $167.00 | $167.40 | 1.30% |
| Jan 1, 2024 | $164.90 | $169.70 | $163.20 | $169.50 | 2.79% |
À propos des données historiques 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.
See also: Monero live price · XMR to USD converter