Monero OHLC
Interval:
Currency:
From:
To:
* Weeks as per ISO-8601. Day starts at UTC 00:00. Weeks start on Monday UTC 00:00 and end on Sunday.
Price data by
CoinGecko| Date | Price | Net Change | Change [%] | Price | Net Change | Change [%] | ||
|---|---|---|---|---|---|---|---|---|
| 10/03/2026 | Close | 539.68$ | -4.19 | -0.77% | High | 550.88$ | -1.94 | -0.35% |
| Open | 543.87$ | -0.82 | -0.15% | Low | 532.34$ | -4.84 | -0.90% | |
| 10/02/2026 | Close | 543.87$ | -0.74 | -0.14% | High | 552.82$ | +4.52 | 0.82% |
| Open | 544.69$ | +2.78 | 0.51% | Low | 537.18$ | +0.43 | 0.08% | |
| 10/01/2026 | Close | 544.61$ | +2.7 | 0.50% | High | 548.3$ | -1.89 | -0.34% |
| Open | 541.91$ | +0.86 | 0.16% | Low | 536.75$ | +7.3 | 1.38% | |
| 09/30/2026 | Close | 541.91$ | +0.89 | 0.16% | High | 550.19$ | -2.76 | -0.50% |
| Open | 541.05$ | -6.25 | -1.14% | Low | 529.45$ | +2.96 | 0.56% | |
| 09/29/2026 | Close | 541.02$ | -6.33 | -1.16% | High | 552.95$ | -9.93 | -1.76% |
| Open | 547.3$ | -12.1 | -2.16% | Low | 526.49$ | -14.91 | -2.75% | |
| 09/28/2026 | Close | 547.35$ | -12.07 | -2.16% | High | 562.88$ | +1.86 | 0.33% |
| Open | 559.4$ | +1.96 | 0.35% | Low | 541.4$ | -5.1 | -0.93% | |
| 09/27/2026 | Close | 559.42$ | +1.98 | 0.36% | High | 561.02$ | -13.44 | -2.34% |
| Open | 557.44$ | -8.15 | -1.44% | Low | 546.5$ | +0.49 | 0.09% |