Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
28-Mar-2024
|
₹ 11,389 | ₹ 11,617 | ₹ 11,261 | ₹ 11,293 | ₹ 4.3B | -0.84% |
27-Mar-2024
|
₹ 11,471 | ₹ 11,690 | ₹ 11,142 | ₹ 11,389 | ₹ 6.0B | -0.72% |
26-Mar-2024
|
₹ 11,890 | ₹ 11,961 | ₹ 11,452 | ₹ 11,461 | ₹ 5.9B | -3.61% |
25-Mar-2024
|
₹ 11,779 | ₹ 11,958 | ₹ 11,685 | ₹ 11,958 | ₹ 3.6B | +1.52% |
24-Mar-2024
|
₹ 11,514 | ₹ 12,001 | ₹ 11,514 | ₹ 11,779 | ₹ 3.5B | +2.30% |
23-Mar-2024
|
₹ 11,146 | ₹ 11,605 | ₹ 11,133 | ₹ 11,514 | ₹ 3.6B | +3.30% |
22-Mar-2024
|
₹ 11,631 | ₹ 11,709 | ₹ 11,012 | ₹ 11,146 | ₹ 4.1B | -4.17% |
21-Mar-2024
|
₹ 11,565 | ₹ 11,971 | ₹ 11,565 | ₹ 11,635 | ₹ 5.0B | +0.60% |
20-Mar-2024
|
₹ 11,325 | ₹ 11,565 | ₹ 10,753 | ₹ 11,565 | ₹ 4.7B | +2.12% |
19-Mar-2024
|
₹ 11,456 | ₹ 11,712 | ₹ 10,737 | ₹ 11,457 | ₹ 4.5B | 0.00% |
18-Mar-2024
|
₹ 11,983 | ₹ 11,983 | ₹ 11,378 | ₹ 11,456 | ₹ 4.5B | -4.40% |
17-Mar-2024
|
₹ 11,722 | ₹ 12,016 | ₹ 11,240 | ₹ 11,983 | ₹ 4.3B | +2.23% |
16-Mar-2024
|
₹ 11,870 | ₹ 12,280 | ₹ 11,591 | ₹ 11,722 | ₹ 4.1B | -1.25% |
15-Mar-2024
|
₹ 11,855 | ₹ 12,228 | ₹ 11,529 | ₹ 11,870 | ₹ 5.9B | +0.13% |
14-Mar-2024
|
₹ 12,192 | ₹ 12,509 | ₹ 11,876 | ₹ 11,920 | ₹ 6.1B | -2.23% |
13-Mar-2024
|
₹ 12,088 | ₹ 12,202 | ₹ 11,957 | ₹ 12,192 | ₹ 5.1B | +0.86% |
12-Mar-2024
|
₹ 11,963 | ₹ 12,180 | ₹ 11,834 | ₹ 12,088 | ₹ 6.6B | +1.04% |
11-Mar-2024
|
₹ 12,041 | ₹ 12,262 | ₹ 11,811 | ₹ 11,915 | ₹ 5.6B | -1.05% |
10-Mar-2024
|
₹ 12,021 | ₹ 12,168 | ₹ 11,854 | ₹ 12,041 | ₹ 3.9B | +0.17% |
09-Mar-2024
|
₹ 12,317 | ₹ 12,426 | ₹ 11,935 | ₹ 11,935 | ₹ 4.4B | -3.10% |
08-Mar-2024
|
₹ 12,033 | ₹ 12,469 | ₹ 11,857 | ₹ 12,320 | ₹ 5.4B | +2.38% |
07-Mar-2024
|
₹ 11,953 | ₹ 12,278 | ₹ 11,458 | ₹ 12,033 | ₹ 6.8B | +0.67% |
06-Mar-2024
|
₹ 11,913 | ₹ 12,547 | ₹ 11,262 | ₹ 11,980 | ₹ 7.3B | +0.57% |
05-Mar-2024
|
₹ 12,196 | ₹ 12,520 | ₹ 11,699 | ₹ 11,913 | ₹ 7.0B | -2.33% |
04-Mar-2024
|
₹ 12,090 | ₹ 12,488 | ₹ 11,952 | ₹ 12,196 | ₹ 5.8B | +0.88% |
03-Mar-2024
|
₹ 11,825 | ₹ 12,534 | ₹ 11,792 | ₹ 12,081 | ₹ 5.1B | +2.17% |
02-Mar-2024
|
₹ 11,656 | ₹ 11,942 | ₹ 11,610 | ₹ 11,830 | ₹ 5.4B | +1.50% |
01-Mar-2024
|
₹ 11,335 | ₹ 11,692 | ₹ 11,236 | ₹ 11,692 | ₹ 4.9B | +3.15% |
29-Feb-2024
|
₹ 11,344 | ₹ 11,673 | ₹ 11,069 | ₹ 11,262 | ₹ 6.0B | -0.73% |
28-Feb-2024
|
₹ 10,773 | ₹ 11,569 | ₹ 10,770 | ₹ 11,344 | ₹ 5.1B | +5.31% |
27-Feb-2024
|
₹ 10,724 | ₹ 10,785 | ₹ 10,720 | ₹ 10,769 | ₹ 5.9B | +0.43% |
26-Feb-2024
|
₹ 10,419 | ₹ 10,745 | ₹ 10,365 | ₹ 10,724 | ₹ 4.2B | +2.93% |
25-Feb-2024
|
₹ 10,214 | ₹ 10,422 | ₹ 10,183 | ₹ 10,419 | ₹ 8.6B | +2.00% |
24-Feb-2024
|
₹ 10,174 | ₹ 10,363 | ₹ 10,139 | ₹ 10,269 | ₹ 6.7B | +0.94% |
23-Feb-2024
|
₹ 10,245 | ₹ 10,294 | ₹ 10,023 | ₹ 10,174 | ₹ 8.4B | -0.69% |
22-Feb-2024
|
₹ 9,843.46 | ₹ 10,344 | ₹ 9,843.46 | ₹ 10,251 | ₹ 7.2B | +4.15% |
21-Feb-2024
|
₹ 9,941.45 | ₹ 10,399 | ₹ 9,724.19 | ₹ 9,843.46 | ₹ 4.5B | -0.99% |
20-Feb-2024
|
₹ 9,362.68 | ₹ 10,121 | ₹ 9,214.10 | ₹ 9,941.45 | ₹ 7.2B | +6.18% |
19-Feb-2024
|
₹ 10,095 | ₹ 10,216 | ₹ 9,122.91 | ₹ 9,250.26 | ₹ 6.0B | -8.37% |
18-Feb-2024
|
₹ 10,009 | ₹ 10,137 | ₹ 9,872.97 | ₹ 10,095 | ₹ 4.4B | +0.86% |
17-Feb-2024
|
₹ 10,075 | ₹ 10,227 | ₹ 9,860.19 | ₹ 10,009 | ₹ 4.4B | -0.66% |
16-Feb-2024
|
₹ 10,671 | ₹ 10,695 | ₹ 10,075 | ₹ 10,075 | ₹ 6.1B | -5.58% |
15-Feb-2024
|
₹ 10,616 | ₹ 10,686 | ₹ 10,368 | ₹ 10,601 | ₹ 6.4B | -0.13% |
14-Feb-2024
|
₹ 10,557 | ₹ 10,903 | ₹ 10,456 | ₹ 10,593 | ₹ 7.7B | +0.34% |
13-Feb-2024
|
₹ 10,236 | ₹ 10,557 | ₹ 10,159 | ₹ 10,557 | ₹ 8.6B | +3.14% |
12-Feb-2024
|
₹ 10,071 | ₹ 10,259 | ₹ 9,812.34 | ₹ 10,259 | ₹ 7.1B | +1.86% |
11-Feb-2024
|
₹ 9,923.52 | ₹ 10,206 | ₹ 9,758.91 | ₹ 10,070 | ₹ 6.6B | +1.48% |
10-Feb-2024
|
₹ 10,042 | ₹ 10,169 | ₹ 9,668.91 | ₹ 10,022 | ₹ 6.5B | -0.20% |
09-Feb-2024
|
₹ 10,293 | ₹ 10,643 | ₹ 9,964.30 | ₹ 10,042 | ₹ 9.6B | -2.44% |
08-Feb-2024
|
₹ 11,026 | ₹ 11,026 | ₹ 9,812.29 | ₹ 10,293 | ₹ 11.0B | -6.64% |
07-Feb-2024
|
₹ 8,587.43 | ₹ 11,097 | ₹ 8,402.59 | ₹ 10,990 | ₹ 25.2B | +27.98% |
06-Feb-2024
|
₹ 13,643 | ₹ 13,820 | ₹ 8,995.24 | ₹ 8,995.24 | ₹ 18.3B | -34.07% |
05-Feb-2024
|
₹ 13,828 | ₹ 13,926 | ₹ 13,584 | ₹ 13,643 | ₹ 5.0B | -1.34% |
04-Feb-2024
|
₹ 13,808 | ₹ 13,918 | ₹ 13,497 | ₹ 13,828 | ₹ 4.4B | +0.15% |
03-Feb-2024
|
₹ 13,863 | ₹ 14,176 | ₹ 13,808 | ₹ 13,808 | ₹ 4.7B | -0.40% |
02-Feb-2024
|
₹ 13,795 | ₹ 14,076 | ₹ 13,731 | ₹ 13,820 | ₹ 6.5B | +0.18% |
01-Feb-2024
|
₹ 13,771 | ₹ 14,033 | ₹ 13,581 | ₹ 13,795 | ₹ 7.8B | +0.18% |
31-Jan-2024
|
₹ 13,471 | ₹ 13,802 | ₹ 13,188 | ₹ 13,802 | ₹ 7.4B | +2.46% |
30-Jan-2024
|
₹ 14,039 | ₹ 14,284 | ₹ 13,403 | ₹ 13,465 | ₹ 7.7B | -4.09% |
29-Jan-2024
|
₹ 13,303 | ₹ 14,023 | ₹ 13,242 | ₹ 14,023 | ₹ 6.3B | +5.41% |
1st February Price | ₹ 13,795 | 29th February Price | ₹ 11,262 |
Highest Price in February | ₹ 14,176 | Lowest Price in February | ₹ 8,402.9 |
Market Cap 29th February | ₹ 207.3B | % Change | -18.36% |
Over all performance | Falling |
1st January Price | ₹ 13,892 | 31st January Price | ₹ 13,802 |
Highest Price in January | ₹ 14,506 | Lowest Price in January | ₹ 11,893 |
Market Cap 31st January | ₹ 253.8B | % Change | -0.65% |
Over all performance | Falling |
1st December Price | ₹ 14,243 | 31st December Price | ₹ 13,887 |
Highest Price in December | ₹ 15,023 | Lowest Price in December | ₹ 13,556 |
Market Cap 31st December | - | % Change | -2.50% |
Over all performance | Falling |
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 ₹ 11,293 and the daily change of XMR is -2.79%.
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.
Advertisement
Coin Name | Price | Change (24h) | |
---|---|---|---|
Bitcoin(BTC)
|
|
₹ 55,88,003 |
▼
-0.22%
-12,096
|
Ethereum(ETH)
|
|
₹ 2,82,000 |
▲
+0.68%
+1,900
|
Tether(USDT)
|
|
₹ 81 |
▼
-0.05%
-0.04
|
Binance Coin(BNB)
|
|
₹ 44,000 |
▼
-4.35%
-2,000.33
|
Solana(SOL)
|
|
₹ 14,400 |
▼
-1.71%
-250
|
Ripple(XRP)
|
|
₹ 50.14 |
▼
-0.28%
-0.14
|
USD Coin(USDC)
|
|
₹ 83.36 |
▼
-0.01%
-0.01
|
Dogecoin(DOGE)
|
|
₹ 15.36 |
▲
+6.14%
+0.89
|
Cardano(ADA)
|
|
₹ 51.71 |
▼
-1.71%
-0.90
|
Avalanche(AVAX)
|
|
₹ 4,527.36 |
▲
+0.82%
+36.84
|
Shiba Inu(SHIB)
|
|
₹ 0.002424 |
▼
-1.34%
-0.000033
|
Polkadot(DOT)
|
|
₹ 790.73 |
▲
+0.54%
+4.21
|
Advertisement