0XMR Historical USD Price
Daily close · Oct 2, 2025 → Oct 19, 2026Daily price history
Sep 20, 2026 → Oct 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | $0.00973078 | $0.00987059 | $0.00965212 | $0.0097167 | $22.46 |
| 2026-10-18 | $0.00969281 | $0.0097991 | $0.00941013 | $0.00972989 | $22.49 |
| 2026-10-17 | $0.00977729 | $0.00985005 | $0.00958221 | $0.00969595 | $22.41 |
| 2026-10-16 | $0.00985793 | $0.01004471 | $0.00967196 | $0.00978005 | $22.61 |
| 2026-10-15 | $0.00977701 | $0.00994636 | $0.00940442 | $0.00986171 | $22.80 |
| 2026-10-14 | $0.01008702 | $0.01019823 | $0.00972012 | $0.00976402 | $22.57 |
| 2026-10-13 | $0.00988367 | $0.01024001 | $0.00976424 | $0.01008414 | $23.31 |
| 2026-10-12 | $0.01023768 | $0.01039208 | $0.00987313 | $0.00987363 | $22.82 |
| 2026-10-11 | $0.01011685 | $0.01030658 | $0.01008495 | $0.01024023 | $23.67 |
| 2026-10-10 | $0.01003943 | $0.01016415 | $0.01003435 | $0.01011571 | $23.38 |
| 2026-10-09 | $0.00999591 | $0.01012546 | $0.0099754 | $0.01004123 | $23.21 |
| 2026-10-08 | $0.01038814 | $0.01043243 | $0.00973045 | $0.00998271 | $23.07 |
| 2026-10-07 | $0.01088688 | $0.01089476 | $0.01027034 | $0.01038851 | $24.01 |
| 2026-10-06 | $0.01094175 | $0.0109928 | $0.01083467 | $0.01089087 | $25.17 |
| 2026-10-05 | $0.01100452 | $0.01104502 | $0.01083427 | $0.01094684 | $25.30 |
| 2026-10-04 | $0.01083131 | $0.01183884 | $0.01083042 | $0.01100536 | $50.99 |
| 2026-10-03 | $0.01070289 | $0.01086217 | $0.01069778 | $0.01083164 | $3.72 |
| 2026-10-02 | $0.01085273 | $0.01109585 | $0.01064969 | $0.0107088 | $1.55 |
| 2026-10-01 | $0.0107737 | $0.0109154 | $0.01073454 | $0.01085656 | $1.58 |
| 2026-09-30 | $0.01074555 | $0.01098411 | $0.01066943 | $0.0107731 | $1.56 |
| 2026-09-29 | $0.01257353 | $0.01259147 | $0.01074357 | $0.01074448 | $23.29 |
| 2026-09-28 | $0.01179201 | $0.01261928 | $0.01157391 | $0.01257696 | $94.90 |
| 2026-09-27 | $0.0118239 | $0.01192534 | $0.01171264 | $0.01179547 | $19.72 |
| 2026-09-26 | $0.01154062 | $0.01182402 | $0.01134383 | $0.01182402 | $24.13 |
| 2026-09-25 | $0.0107434 | $0.0121039 | $0.01068439 | $0.0115407 | $66.20 |
| 2026-09-24 | $0.01342426 | $0.01347926 | $0.01053823 | $0.01074285 | $56.88 |
| 2026-09-23 | $0.01375485 | $0.0139295 | $0.01324049 | $0.01342317 | $20.71 |
| 2026-09-22 | $0.01386509 | $0.0138701 | $0.0135942 | $0.01376148 | $21.23 |
| 2026-09-21 | $0.01324189 | $0.01400206 | $0.01324189 | $0.01387605 | $21.41 |
| 2026-09-20 | $0.01314563 | $0.01322283 | $0.0128513 | $0.01322271 | $20.40 |