- Home
- Finance
- Cryptocurrency Prices
- Monero
Monero Price History
₹ 28,284 -262.99 (-0.92%)
Updated: 31 May 2025 03:06 IST
Overview XMR Price History
Monero Historical Data (XMR INR)
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
30-May-2025
|
₹ 29,047 | ₹ 29,081 | ₹ 27,972 | ₹ 28,259 | ₹ 8.3B | -2.71% |
|
29-May-2025
|
₹ 28,561 | ₹ 30,147 | ₹ 28,561 | ₹ 29,108 | ₹ 9.1B | +1.92% |
|
28-May-2025
|
₹ 32,924 | ₹ 33,050 | ₹ 27,824 | ₹ 28,730 | ₹ 14.2B | -12.74% |
|
27-May-2025
|
₹ 34,444 | ₹ 34,697 | ₹ 32,559 | ₹ 32,924 | ₹ 9.9B | -4.41% |
|
26-May-2025
|
₹ 34,990 | ₹ 35,684 | ₹ 34,332 | ₹ 34,332 | ₹ 9.6B | -1.88% |
|
25-May-2025
|
₹ 34,135 | ₹ 35,164 | ₹ 33,727 | ₹ 35,015 | ₹ 9.6B | +2.58% |
|
24-May-2025
|
₹ 34,002 | ₹ 34,594 | ₹ 32,766 | ₹ 34,220 | ₹ 10.5B | +0.64% |
|
23-May-2025
|
₹ 33,863 | ₹ 34,524 | ₹ 32,454 | ₹ 34,002 | ₹ 13.0B | +0.41% |
|
22-May-2025
|
₹ 31,931 | ₹ 35,098 | ₹ 31,931 | ₹ 33,881 | ₹ 17.8B | +6.11% |
|
21-May-2025
|
₹ 29,558 | ₹ 31,931 | ₹ 29,526 | ₹ 31,931 | ₹ 11.5B | +8.03% |
|
20-May-2025
|
₹ 29,277 | ₹ 30,517 | ₹ 29,115 | ₹ 29,572 | ₹ 8.4B | +1.01% |
|
19-May-2025
|
₹ 29,039 | ₹ 29,529 | ₹ 28,733 | ₹ 29,277 | ₹ 9.1B | +0.82% |
|
18-May-2025
|
₹ 28,596 | ₹ 29,525 | ₹ 28,551 | ₹ 29,039 | ₹ 6.1B | +1.55% |
|
17-May-2025
|
₹ 28,632 | ₹ 29,053 | ₹ 28,472 | ₹ 28,499 | ₹ 7.2B | -0.47% |
|
16-May-2025
|
₹ 29,304 | ₹ 29,378 | ₹ 28,414 | ₹ 28,633 | ₹ 8.9B | -2.29% |
|
15-May-2025
|
₹ 29,613 | ₹ 29,762 | ₹ 28,768 | ₹ 29,304 | ₹ 9.6B | -1.04% |
|
14-May-2025
|
₹ 28,926 | ₹ 29,753 | ₹ 28,812 | ₹ 29,683 | ₹ 10.7B | +2.62% |
|
13-May-2025
|
₹ 28,189 | ₹ 29,437 | ₹ 28,149 | ₹ 28,926 | ₹ 12.6B | +2.61% |
|
12-May-2025
|
₹ 28,809 | ₹ 29,650 | ₹ 28,161 | ₹ 28,474 | ₹ 11.9B | -1.16% |
|
11-May-2025
|
₹ 27,573 | ₹ 29,035 | ₹ 27,315 | ₹ 28,809 | ₹ 9.5B | +4.48% |
|
10-May-2025
|
₹ 26,324 | ₹ 28,353 | ₹ 26,289 | ₹ 27,573 | ₹ 10.3B | +4.74% |
|
09-May-2025
|
₹ 25,210 | ₹ 26,348 | ₹ 25,107 | ₹ 26,324 | ₹ 11.3B | +4.42% |
|
08-May-2025
|
₹ 23,795 | ₹ 25,491 | ₹ 23,633 | ₹ 25,221 | ₹ 11.0B | +5.99% |
|
07-May-2025
|
₹ 24,119 | ₹ 24,541 | ₹ 23,704 | ₹ 23,795 | ₹ 8.4B | -1.34% |
|
06-May-2025
|
₹ 23,306 | ₹ 24,401 | ₹ 22,970 | ₹ 23,938 | ₹ 10.5B | +2.71% |
|
05-May-2025
|
₹ 23,281 | ₹ 23,736 | ₹ 22,756 | ₹ 23,306 | ₹ 10.3B | +0.11% |
|
04-May-2025
|
₹ 23,537 | ₹ 23,924 | ₹ 22,465 | ₹ 23,389 | ₹ 8.9B | -0.63% |
|
03-May-2025
|
₹ 24,411 | ₹ 24,411 | ₹ 22,930 | ₹ 23,477 | ₹ 8.6B | -3.83% |
|
02-May-2025
|
₹ 23,307 | ₹ 24,612 | ₹ 22,860 | ₹ 24,378 | ₹ 10.7B | +4.60% |
|
01-May-2025
|
₹ 23,228 | ₹ 24,237 | ₹ 22,891 | ₹ 23,307 | ₹ 9.8B | +0.34% |
|
30-Apr-2025
|
₹ 23,122 | ₹ 23,883 | ₹ 22,574 | ₹ 23,130 | ₹ 9.8B | +0.04% |
|
29-Apr-2025
|
₹ 22,199 | ₹ 23,797 | ₹ 21,402 | ₹ 23,003 | ₹ 12.8B | +3.62% |
|
28-Apr-2025
|
₹ 19,556 | ₹ 26,946 | ₹ 19,544 | ₹ 22,223 | ₹ 27.8B | +13.64% |
|
27-Apr-2025
|
₹ 19,634 | ₹ 19,823 | ₹ 19,446 | ₹ 19,542 | ₹ 4.2B | -0.47% |
|
26-Apr-2025
|
₹ 19,501 | ₹ 19,663 | ₹ 19,401 | ₹ 19,592 | ₹ 4.4B | +0.47% |
|
25-Apr-2025
|
₹ 19,438 | ₹ 19,698 | ₹ 19,215 | ₹ 19,501 | ₹ 6.0B | +0.32% |
|
24-Apr-2025
|
₹ 19,544 | ₹ 19,695 | ₹ 18,928 | ₹ 19,555 | ₹ 5.9B | +0.06% |
|
23-Apr-2025
|
₹ 18,952 | ₹ 19,618 | ₹ 18,941 | ₹ 19,544 | ₹ 8.0B | +3.12% |
|
22-Apr-2025
|
₹ 18,346 | ₹ 18,952 | ₹ 18,268 | ₹ 18,952 | ₹ 6.0B | +3.31% |
|
21-Apr-2025
|
₹ 18,496 | ₹ 18,515 | ₹ 18,182 | ₹ 18,338 | ₹ 6.2B | -0.85% |
|
20-Apr-2025
|
₹ 18,164 | ₹ 18,707 | ₹ 17,959 | ₹ 18,394 | ₹ 5.2B | +1.26% |
|
19-Apr-2025
|
₹ 18,548 | ₹ 18,555 | ₹ 18,123 | ₹ 18,164 | ₹ 4.9B | -2.07% |
|
18-Apr-2025
|
₹ 18,498 | ₹ 18,725 | ₹ 18,350 | ₹ 18,546 | ₹ 5.1B | +0.26% |
|
17-Apr-2025
|
₹ 18,532 | ₹ 18,779 | ₹ 18,416 | ₹ 18,498 | ₹ 6.8B | -0.18% |
|
16-Apr-2025
|
₹ 18,422 | ₹ 18,842 | ₹ 18,300 | ₹ 18,554 | ₹ 6.9B | +0.71% |
|
15-Apr-2025
|
₹ 18,564 | ₹ 18,643 | ₹ 18,074 | ₹ 18,422 | ₹ 6.1B | -0.76% |
|
14-Apr-2025
|
₹ 17,738 | ₹ 18,629 | ₹ 17,383 | ₹ 18,610 | ₹ 5.5B | +4.91% |
|
13-Apr-2025
|
₹ 17,714 | ₹ 18,237 | ₹ 17,633 | ₹ 17,738 | ₹ 4.9B | +0.13% |
|
12-Apr-2025
|
₹ 17,663 | ₹ 18,054 | ₹ 17,523 | ₹ 17,832 | ₹ 5.0B | +0.96% |
|
11-Apr-2025
|
₹ 17,202 | ₹ 17,663 | ₹ 17,202 | ₹ 17,663 | ₹ 4.8B | +2.68% |
|
10-Apr-2025
|
₹ 17,568 | ₹ 17,735 | ₹ 17,162 | ₹ 17,202 | ₹ 5.5B | -2.08% |
|
09-Apr-2025
|
₹ 17,070 | ₹ 17,330 | ₹ 16,694 | ₹ 17,280 | ₹ 7.1B | +1.23% |
|
08-Apr-2025
|
₹ 17,239 | ₹ 17,880 | ₹ 17,110 | ₹ 17,132 | ₹ 5.9B | -0.62% |
|
07-Apr-2025
|
₹ 17,330 | ₹ 17,340 | ₹ 16,023 | ₹ 17,239 | ₹ 9.5B | -0.52% |
|
06-Apr-2025
|
₹ 18,445 | ₹ 18,445 | ₹ 17,316 | ₹ 17,316 | ₹ 4.6B | -6.12% |
|
05-Apr-2025
|
₹ 18,423 | ₹ 18,696 | ₹ 18,347 | ₹ 18,445 | ₹ 4.3B | +0.12% |
|
04-Apr-2025
|
₹ 17,825 | ₹ 18,655 | ₹ 17,825 | ₹ 18,423 | ₹ 6.4B | +3.35% |
|
03-Apr-2025
|
₹ 18,778 | ₹ 18,913 | ₹ 17,716 | ₹ 17,825 | ₹ 6.9B | -5.07% |
|
02-Apr-2025
|
₹ 18,570 | ₹ 18,878 | ₹ 18,325 | ₹ 18,778 | ₹ 6.9B | +1.12% |
|
01-Apr-2025
|
₹ 18,375 | ₹ 18,694 | ₹ 18,283 | ₹ 18,616 | ₹ 5.4B | +1.31% |
Monero Price History Chart (Last 60 Days)
Monero Historical Price
Monero Price April, 2025
| 1st April Price | ₹ 18,616 | 30th April Price | ₹ 23,130 |
| Highest Price in April | ₹ 26,946 | Lowest Price in April | ₹ 16,023 |
| Market Cap 30th April | ₹ 426.7B | % Change | +24.25% |
| Over all performance | Rising |
Monero Price March, 2025
| 1st March Price | ₹ 18,981 | 31st March Price | ₹ 18,313 |
| Highest Price in March | ₹ 20,424 | Lowest Price in March | ₹ 17,218 |
| Market Cap 31st March | ₹ 337.8B | % Change | -3.52% |
| Over all performance | Falling |
Monero Price February, 2025
| 1st February Price | ₹ 20,621 | 28th February Price | ₹ 18,398 |
| Highest Price in February | ₹ 20,981 | Lowest Price in February | ₹ 17,163 |
| Market Cap 28th February | ₹ 339.5B | % Change | -10.78% |
| Over all performance | Falling |
Monero News
About Monero Price History in India
On this page you can track the price history of the cryptocurrency Monero, which has the token XMR. It uses a public distributed ledger, and was initially released in 2014. Today, the price of Monero, according to Coinbase is ₹ 28,284 and the daily change of XMR is -0.92%.
On this page, you can track the historical data on a daily basis, seeing the opening, high, close, and daily trade volumes for XMR. All of the data is sourced from a single source, Coinbase, to ensure that it is accurate and does not have any misalignment.
Cryptocurrency price in India
-
Bitcoin Price -
Ethereum Price
-
Tether Price
-
Ripple Price
-
Binance Coin Price
-
Solana Price
-
Dogecoin Price
-
TRON Price
-
Cardano Price
-
Wrapped Bitcoin Price
-
Chainlink Price
-
Avalanche Price
-
WETH Price
-
Stellar Price
-
UNUS SED LEO Price
-
Bitcoin Cash Price
-
Shiba Inu Price
-
Litecoin Price
-
Polkadot Price
-
Monero Price
-
Uniswap Price
-
Aave Price
-
NEAR Protocol Price
-
Cronos Price
-
Polygon Price
-
Fetch.ai Price
-
Cosmos Price
-
EOS Coin Price
-
Floki Inu Price
-
Zcash Price
-
Bitcoin SV Price
-
Decentraland Price
-
Elrond Price
-
NEO Coin Price
-
Underdog Price
-
IOTA Price
-
FTX Token Price
-
FLEX Price
-
Dash Price
-
Zilliqa Price
-
Qtum Price
-
SushiSwap Price
-
Status Coin Price
-
Terra Price
-
Ardor Price
-
Spell Token Price
-
NEM Price
-
Braintrust Price
-
Binance USD Price
-
Cartesi Price
-
DIA Price
-
Mobox Price
-
Doge Killer Price
-
Kishu Inu Price
-
Augur Price
-
Circuits of Value Price
-
Husky Price
-
Baby Doge Coin Price
-
DOGEFI Price
-
BurgerCities Price
-
USD Coin Price
-
Gas Coin Price
-
Bitcoin Hedge Price
-
Nano Dogecoin Price
ment
Follow Us
CRYPTO
more
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
Bitcoin(BTC)
|
|
₹ 89,54,405 |
▼
-1.17%
-1,05,953
|
Ethereum(ETH)
|
|
₹ 2,19,845 |
▼
-1.32%
-2,941.90
|
|
Tether(USDT)
|
|
₹ 85.38 |
▼
-0.36%
-0.31
|
|
Ripple(XRP)
|
|
₹ 187 |
▼
-2.60%
-5
|
|
Binance Coin(BNB)
|
|
₹ 56,119 |
▼
-1.44%
-818.40
|
|
Solana(SOL)
|
|
₹ 13,672 |
▼
-3.03%
-427.90
|
|
Dogecoin(DOGE)
|
|
₹ 17.11 |
▼
-7.81%
-1.45
|
|
TRON(TRX)
|
|
₹ 23.22 |
▼
-1.15%
-0.27
|
|
Cardano(ADA)
|
|
₹ 60.40 |
▼
-3.14%
-1.96
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 89,64,329 |
▼
-1.11%
-1,00,434
|
|
Chainlink(LINK)
|
|
₹ 1,214.5 |
▼
-6.59%
-85.59
|
|
Avalanche(AVAX)
|
|
₹ 1,813.76 |
▼
-6.20%
-119.81
|
-
06:16
Dark Patterns Exposed: How They Trick You & What India Is Doing About It! -
05:25
Realme GT 7 Dream Edition First Impressions: Is This the ULTIMATE Best Phone Under 50k in India? -
05:13
6 Mind-Blowing Reasons the Insta360 X5 is the BEST Camera of 2025 Yet! -
04:28
Realme GT 7T First Look | Massive 7000mAh Battery, 120-watt Charging, and Much More -
07:20
Realme GT 7 Review | Massive 7000mAh Battery, 6000nits Display | Is This The New Flagship Killer?
ment
