Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Monero (XMR) price and metrics

      View the start of month prices and price metrics for Monero (XMR). Start of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Monero historical data for price, low, high, close, open, volume for each start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 0.0072618271428571 0.0072774771428571 0.0071256957142857 0.0072136320043207 0.0072618271428571 6973.43159095
      01 Nov 2019 0.0064387514285714 0.0065041142857143 0.0062855914285714 0.0063987320109989 0.0064387514285714 12219.424809453
      01 Oct 2019 0.0068592514285714 0.0070403128571429 0.0068019785714286 0.0069197299906042 0.0068592514285714 15072.313507774
      01 Sep 2019 0.00735251 0.0076345114285714 0.0069877185714286 0.0070752060084448 0.00735251 11662.088100249
      01 Aug 2019 0.0079026385714286 0.0081761228571429 0.0078813685714286 0.0079708719950164 0.0079026385714286 17282.672564147
      01 Jul 2019 0.0083623742857143 0.00852908 0.0080489214285714 0.0082216700015545 0.0083623742857143 35732.482478323
      01 Jun 2019 0.01086486 0.010944888571429 0.010770672857143 0.010895745989066 0.01086486 26797.817156123
      01 Apr 2019 0.014490608571429 0.01449572 0.013575415714286 0.013832940002374 0.014490608571429 44839.415201329
      01 Feb 2019 0.012446317156511 0.012677015736699 0.012362518480846 0.012541941234044 0.012446317156511 10366.473227365
      01 Jan 2019 0.012415900161224 0.012586505684469 0.012178553002221 0.012288652892624 0.012415900161224 11662.732105528
      01 Dec 2018 0.014228822929519 0.014554735805307 0.014127129954951 0.014423111320606 0.014228822929519 11478.060701575
      01 Nov 2018 0.016327757122261 0.016495241384421 0.016120394159641 0.016464508537735 0.016327757122261 6519.9393136161
      01 Oct 2018 0.017367362709982 0.01764490694872 0.017210261364068 0.017463488238198 0.017367362709982 6921.9252706255
      01 Sep 2018 0.016812905669212 0.017382035564099 0.016358108658876 0.016518796927163 0.016812905669212 31873.403215681
      01 Aug 2018 0.016746725620968 0.016972645851118 0.015675757080317 0.015759634120124 0.016746725620968 20281.176757812
      01 Jul 2018 0.020461568342788 0.020982171275786 0.019901789990919 0.02043409592339 0.020461568342788 17817.97052002
      01 Jun 2018 0.020913523222719 0.021116500188197 0.020499994446124 0.020775537139603 0.020913523222719 17851.16090611
      01 May 2018 0.026292372494936 0.026563672614949 0.025560652837157 0.026139765711767 0.026292372494936 24288.931553432
      01 Apr 2018 0.025554715522698 0.026076848751732 0.025130857314382 0.025580073307667 0.025554715522698 12240.310546194
      01 Mar 2018 0.028434355610183 0.028637808348451 0.027299464281116 0.02746038458177 0.028434355610183 14826.664678301
      01 Feb 2018 0.026524297094771 0.027641102937715 0.026158301425832 0.026760931525912 0.026524297094771 21457.440236773
      01 Jan 2018 0.025253158062696 0.025703919741015 0.023772638291121 0.023917510174215 0.025253158062696 32551.715169271
      01 Dec 2017 0.017372528711955 0.017983163086077 0.017042438499629 0.017600108248492 0.017372528711955 30422.917561849
      01 Nov 2017 0.012659364007413 0.013847336173058 0.012554427981377 0.013562600128353 0.012659364007413 55713.427539062
      01 Oct 2017 0.021214173734188 0.022174087911844 0.021152526140213 0.02205406986177 0.021214173734188 30483.904150391
      01 Sep 2017 0.02909020036459 0.031574733555317 0.028707089647651 0.029899650067091 0.02909020036459 67130.265234375
      01 Aug 2017 0.016197358444333 0.016571299731731 0.013889632001519 0.013907433860004 0.016197358444333 54778.87578125
      01 Jul 2017 0.017061749845743 0.017880761995912 0.016671307757497 0.017778529971838 0.017061749845743 28245.787695313
      01 Jun 2017 0.018273461982608 0.019514526054263 0.018161106482148 0.018404199928045 0.018273461982608 43545.81015625
      01 May 2017 0.016066286340356 0.017698596045375 0.015383359976113 0.017569639906287 0.016066286340356 106816.9203125
      01 Apr 2017 0.02017128393054 0.020598337799311 0.018081200122833 0.019614588096738 0.02017128393054 57814.093945313
      01 Mar 2017 0.010082797892392 0.011002195999026 0.0099234260618687 0.010431730002165 0.010082797892392 78742.657128906
      01 Feb 2017 0.01344170589 0.013655661977828 0.0132702158764 0.013361633941531 0.01344170589 35467.968164062
      01 Jan 2017 0.014032532460988 0.014423929853365 0.013381225056946 0.014347962336615 0.014032532460988 70087.152069092
      01 Dec 2016 0.011287126690149 0.012345373320083 0.011146133455137 0.012093310244381 0.011287126690149 208272.24104818
      01 Nov 2016 0.0064299500081688 0.0073322900570929 0.0060758900362998 0.00728400493972 0.0064299500081688 386437.65234375
      01 Oct 2016 0.011930000036955 0.013757444918156 0.011542394757271 0.013725129887462 0.011930000036955 542884.44140625
      01 Sep 2016 0.01399294519797 0.015385500155389 0.013550000265241 0.014911809936166 0.01399294519797 729645.64746094
      01 Aug 2016 0.0027922800509259 0.0029457150958478 0.0027813150081784 0.0029051299206913 0.0027922800509259 47686.852783203
      01 Jul 2016 0.0024433499202132 0.0025020350003615 0.0023424950195476 0.0023658650461584 0.0024433499202132 43208.668930054
      01 Jun 2016 0.0017105200095102 0.0017837650375441 0.0016260999836959 0.0017688100342639 0.0017105200095102 54598.962036133
      01 May 2016 0.0020332899875939 0.0020928700687364 0.0019743050215766 0.0020484450506046 0.0020332899875939 33382.701751709
      01 Apr 2016 0.0034632650204003 0.00355333997868 0.0033778250217438 0.0033857349772006 0.0034632650204003 119136.9362793
      01 Mar 2016 0.0019418300362304 0.0020317999878898 0.0018804700230248 0.0019744950113818 0.0019418300362304 113648.91564941
      01 Feb 2016 0.0013434300199151 0.0013605749700218 0.0012720249942504 0.001319094968494 0.0013434300199151 35275.916015625
      01 Jan 2016 0.0011411950108595 0.0012949950178154 0.0010587900178507 0.0010595049825497 0.0011411950108595 80424.803222656
      01 Dec 2015 0.0010302699520253 0.001120364991948 0.0010053649893962 0.0010456250165589 0.0010302699520253 23250.589599609
      01 Nov 2015 0.0012796599767171 0.0013719999697059 0.0012647649855353 0.001308849954512 0.0012796599767171 26713.939697266
      01 Oct 2015 0.0017032300238498 0.0018074899562635 0.0016016200534068 0.0017381350044161 0.0017032300238498 28694.776672363
      01 Sep 2015 0.0020004250109196 0.002039990038611 0.0019885150250047 0.0020198350539431 0.0020004250109196 12282.764175415
      01 Aug 2015 0.0020734150893986 0.0021219849586487 0.0019850000971928 0.0020083450945094 0.0020734150893986 32197.207214355
      01 Jul 2015 0.001925594988279 0.0019273649668321 0.001857960014604 0.0019008099916391 0.001925594988279 13440.234542847
      01 Jun 2015 0.0020260500023142 0.0020767350215465 0.0019244350260124 0.0019801000598818 0.0020260500023142 20773.480163574
      01 May 2015 0.0021563149057329 0.0022417650325224 0.0020550099434331 0.0021382650593296 0.0021563149057329 10511.600189209
      01 Apr 2015 0.0040383199229836 0.0043999999761581 0.0036863900022581 0.0037073449930176 0.0040383199229836 56313.950683594
      01 Mar 2015 0.0016674399957992 0.0016934499726631 0.0016006149817258 0.0016858250019141 0.0016674399957992 21755.262817383
      01 Feb 2015 0.0013416299480014 0.0013486499665305 0.0012728199944831 0.0013049700064585 0.0013416299480014 21182.175048828
      01 Jan 2015 0.0015128949889913 0.0015279700164683 0.0013159349909984 0.0013411249965429 0.0015128949889913 21828.998901367
      01 Dec 2014 0.0012532550026663 0.0015100000309758 0.0011782249785028 0.0015054499963298 0.0012532550026663 73354.640991211
      01 Nov 2014 0.0017757199821062 0.001879999996163 0.0017648700159043 0.0017816700274125 0.0017757199821062 17364.966995239
      01 Oct 2014 0.0031141199870035 0.0032002549851313 0.0030544400215149 0.0031215299386531 0.0031141199870035 10393.822265625
      01 Sep 2014 0.0042911700438708 0.004719499964267 0.0041175598744303 0.0045843448024243 0.0042911700438708 49252.297119141
      01 Aug 2014 0.0044617902021855 0.0044994500931352 0.0041855699382722 0.0043413250241429 0.0044617902021855 22698.591430664
      01 Jul 2014 0.0036100000143051 0.0040999897755682 0.0031500100158155 0.0039499001577497 0.0036100000143051 4978.6557617188
      Select from cryptocurrencies
        Available exchanges