Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
07-Sep-2024
|
₹ 14,216 | ₹ 14,485 | ₹ 13,651 | ₹ 14,132 | ₹ 4.6B | -0.59% |
06-Sep-2024
|
₹ 14,514 | ₹ 14,569 | ₹ 14,072 | ₹ 14,214 | ₹ 4.6B | -2.07% |
05-Sep-2024
|
₹ 14,617 | ₹ 14,821 | ₹ 14,308 | ₹ 14,514 | ₹ 5.9B | -0.70% |
04-Sep-2024
|
₹ 14,650 | ₹ 14,714 | ₹ 14,409 | ₹ 14,617 | ₹ 5.4B | -0.23% |
03-Sep-2024
|
₹ 14,079 | ₹ 14,675 | ₹ 14,079 | ₹ 14,616 | ₹ 7.3B | +3.81% |
02-Sep-2024
|
₹ 14,181 | ₹ 14,368 | ₹ 14,031 | ₹ 14,079 | ₹ 5.5B | -0.72% |
01-Sep-2024
|
₹ 14,278 | ₹ 14,295 | ₹ 13,811 | ₹ 14,181 | ₹ 4.8B | -0.68% |
31-Aug-2024
|
₹ 13,884 | ₹ 14,435 | ₹ 13,622 | ₹ 14,398 | ₹ 7.3B | +3.70% |
30-Aug-2024
|
₹ 13,785 | ₹ 13,950 | ₹ 13,383 | ₹ 13,884 | ₹ 6.1B | +0.72% |
29-Aug-2024
|
₹ 13,152 | ₹ 13,946 | ₹ 13,091 | ₹ 13,921 | ₹ 5.3B | +5.84% |
28-Aug-2024
|
₹ 13,553 | ₹ 13,676 | ₹ 12,916 | ₹ 13,163 | ₹ 5.9B | -2.88% |
27-Aug-2024
|
₹ 13,850 | ₹ 14,081 | ₹ 13,243 | ₹ 13,553 | ₹ 5.9B | -2.15% |
26-Aug-2024
|
₹ 14,289 | ₹ 14,313 | ₹ 13,657 | ₹ 13,869 | ₹ 5.3B | -2.94% |
25-Aug-2024
|
₹ 14,492 | ₹ 14,492 | ₹ 13,918 | ₹ 14,289 | ₹ 5.3B | -1.40% |
24-Aug-2024
|
₹ 14,266 | ₹ 14,750 | ₹ 14,208 | ₹ 14,482 | ₹ 7.0B | +1.52% |
23-Aug-2024
|
₹ 13,938 | ₹ 14,336 | ₹ 13,693 | ₹ 14,266 | ₹ 6.7B | +2.35% |
22-Aug-2024
|
₹ 13,434 | ₹ 14,003 | ₹ 13,361 | ₹ 13,938 | ₹ 6.2B | +3.75% |
21-Aug-2024
|
₹ 13,238 | ₹ 13,551 | ₹ 13,152 | ₹ 13,346 | ₹ 4.7B | +0.82% |
20-Aug-2024
|
₹ 12,901 | ₹ 13,479 | ₹ 12,835 | ₹ 13,291 | ₹ 6.6B | +3.03% |
19-Aug-2024
|
₹ 12,748 | ₹ 13,167 | ₹ 12,603 | ₹ 12,901 | ₹ 6.6B | +1.20% |
18-Aug-2024
|
₹ 12,506 | ₹ 12,748 | ₹ 12,506 | ₹ 12,748 | ₹ 3.5B | +1.93% |
17-Aug-2024
|
₹ 12,553 | ₹ 12,578 | ₹ 12,463 | ₹ 12,491 | ₹ 2.8B | -0.50% |
16-Aug-2024
|
₹ 12,544 | ₹ 12,613 | ₹ 12,433 | ₹ 12,553 | ₹ 3.5B | +0.08% |
15-Aug-2024
|
₹ 12,578 | ₹ 12,880 | ₹ 12,531 | ₹ 12,544 | ₹ 4.1B | -0.27% |
14-Aug-2024
|
₹ 12,571 | ₹ 12,772 | ₹ 12,366 | ₹ 12,568 | ₹ 4.0B | -0.03% |
13-Aug-2024
|
₹ 12,624 | ₹ 12,681 | ₹ 12,521 | ₹ 12,608 | ₹ 3.7B | -0.12% |
12-Aug-2024
|
₹ 12,643 | ₹ 12,666 | ₹ 12,428 | ₹ 12,624 | ₹ 4.5B | -0.16% |
11-Aug-2024
|
₹ 12,544 | ₹ 12,732 | ₹ 12,434 | ₹ 12,660 | ₹ 3.4B | +0.92% |
10-Aug-2024
|
₹ 12,881 | ₹ 12,946 | ₹ 12,515 | ₹ 12,544 | ₹ 4.3B | -2.61% |
09-Aug-2024
|
₹ 13,238 | ₹ 13,355 | ₹ 12,881 | ₹ 12,881 | ₹ 5.4B | -2.70% |
08-Aug-2024
|
₹ 12,487 | ₹ 13,253 | ₹ 12,110 | ₹ 13,110 | ₹ 5.7B | +4.99% |
07-Aug-2024
|
₹ 12,523 | ₹ 12,823 | ₹ 12,290 | ₹ 12,433 | ₹ 7.3B | -0.72% |
06-Aug-2024
|
₹ 12,347 | ₹ 12,691 | ₹ 12,036 | ₹ 12,523 | ₹ 7.9B | +1.43% |
05-Aug-2024
|
₹ 12,329 | ₹ 12,850 | ₹ 11,698 | ₹ 12,347 | ₹ 11.5B | +0.14% |
04-Aug-2024
|
₹ 12,644 | ₹ 12,859 | ₹ 12,205 | ₹ 12,257 | ₹ 11.1B | -3.06% |
03-Aug-2024
|
₹ 13,380 | ₹ 13,508 | ₹ 12,720 | ₹ 12,720 | ₹ 7.2B | -4.93% |
02-Aug-2024
|
₹ 12,623 | ₹ 13,768 | ₹ 12,563 | ₹ 13,310 | ₹ 11.8B | +5.45% |
01-Aug-2024
|
₹ 13,313 | ₹ 13,332 | ₹ 12,699 | ₹ 12,719 | ₹ 7.7B | -4.46% |
31-Jul-2024
|
₹ 13,269 | ₹ 13,471 | ₹ 13,114 | ₹ 13,356 | ₹ 7.5B | +0.66% |
30-Jul-2024
|
₹ 13,665 | ₹ 13,720 | ₹ 13,142 | ₹ 13,269 | ₹ 7.4B | -2.90% |
29-Jul-2024
|
₹ 13,750 | ₹ 13,854 | ₹ 13,587 | ₹ 13,665 | ₹ 5.8B | -0.62% |
28-Jul-2024
|
₹ 13,748 | ₹ 13,838 | ₹ 13,400 | ₹ 13,756 | ₹ 6.8B | +0.06% |
27-Jul-2024
|
₹ 13,713 | ₹ 13,798 | ₹ 13,493 | ₹ 13,722 | ₹ 6.6B | +0.06% |
26-Jul-2024
|
₹ 13,244 | ₹ 14,656 | ₹ 13,220 | ₹ 13,713 | ₹ 11.5B | +3.54% |
25-Jul-2024
|
₹ 13,650 | ₹ 13,650 | ₹ 12,757 | ₹ 13,189 | ₹ 7.7B | -3.38% |
24-Jul-2024
|
₹ 13,393 | ₹ 13,723 | ₹ 13,246 | ₹ 13,698 | ₹ 8.0B | +2.27% |
23-Jul-2024
|
₹ 13,491 | ₹ 13,612 | ₹ 13,278 | ₹ 13,377 | ₹ 5.6B | -0.84% |
22-Jul-2024
|
₹ 13,628 | ₹ 13,817 | ₹ 13,419 | ₹ 13,491 | ₹ 13.6B | -1.01% |
21-Jul-2024
|
₹ 13,760 | ₹ 13,789 | ₹ 13,596 | ₹ 13,596 | ₹ 6.9B | -1.19% |
20-Jul-2024
|
₹ 13,506 | ₹ 13,765 | ₹ 13,490 | ₹ 13,765 | ₹ 7.0B | +1.92% |
19-Jul-2024
|
₹ 13,422 | ₹ 13,507 | ₹ 13,247 | ₹ 13,506 | ₹ 5.8B | +0.62% |
18-Jul-2024
|
₹ 13,487 | ₹ 13,514 | ₹ 13,329 | ₹ 13,422 | ₹ 5.9B | -0.48% |
17-Jul-2024
|
₹ 13,497 | ₹ 13,711 | ₹ 13,329 | ₹ 13,487 | ₹ 6.7B | -0.07% |
16-Jul-2024
|
₹ 13,255 | ₹ 13,509 | ₹ 13,173 | ₹ 13,497 | ₹ 7.4B | +1.83% |
15-Jul-2024
|
₹ 13,155 | ₹ 13,503 | ₹ 13,155 | ₹ 13,253 | ₹ 6.3B | +0.74% |
14-Jul-2024
|
₹ 13,219 | ₹ 13,243 | ₹ 12,987 | ₹ 13,154 | ₹ 4.9B | -0.49% |
13-Jul-2024
|
₹ 13,320 | ₹ 13,578 | ₹ 13,212 | ₹ 13,219 | ₹ 5.2B | -0.76% |
12-Jul-2024
|
₹ 13,286 | ₹ 13,357 | ₹ 13,154 | ₹ 13,320 | ₹ 6.0B | +0.26% |
11-Jul-2024
|
₹ 13,016 | ₹ 13,314 | ₹ 12,980 | ₹ 13,286 | ₹ 5.5B | +2.08% |
10-Jul-2024
|
₹ 12,944 | ₹ 13,037 | ₹ 12,784 | ₹ 13,016 | ₹ 5.5B | +0.56% |
1st August Price | ₹ 12,719 | 31st August Price | ₹ 14,398 |
Highest Price in August | ₹ 14,750 | Lowest Price in August | ₹ 11,698 |
Market Cap 31st August | ₹ 265.6B | % Change | +13.20% |
Over all performance | Rising |
1st July Price | ₹ 14,149 | 31st July Price | ₹ 13,356 |
Highest Price in July | ₹ 14,656 | Lowest Price in July | ₹ 11,239 |
Market Cap 31st July | ₹ 246.4B | % Change | -5.60% |
Over all performance | Falling |
1st June Price | ₹ 12,316 | 30th June Price | ₹ 14,027 |
Highest Price in June | ₹ 15,178 | Lowest Price in June | ₹ 12,286 |
Market Cap 30th June | ₹ 258.8B | % Change | +13.89% |
Over all performance | Rising |
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 ₹ 14,058 and the daily change of XMR is 1.34%.
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)
|
|
₹ 44,00,000 |
▲
+0.92%
+39,992
|
![]() Ethereum(ETH)
|
|
₹ 1,90,240 |
▲
+2.07%
+3,864
|
![]() Tether(USDT)
|
|
₹ 77.9 |
▲
+0.04%
+0.03
|
![]() Binance Coin(BNB)
|
|
₹ 38,500 |
▼
-2.67%
-1,055
|
![]() Solana(SOL)
|
|
₹ 10,500 |
▲
+8.46%
+819
|
![]() USD Coin(USDC)
|
|
₹ 42.74 |
▼
-0.52%
-0.22
|
![]() Ripple(XRP)
|
|
₹ 43.98 |
▲
+0.50%
+0.22
|
![]() Dogecoin(DOGE)
|
|
₹ 7.46 |
▲
+1.11%
+0.08
|
![]() TRON(TRX)
|
|
₹ 10 |
◀▶
0.00%
0.00
|
![]() Cardano(ADA)
|
|
₹ 27.14 |
▲
+2.96%
+0.78
|
![]() Avalanche(AVAX)
|
|
₹ 1,818.31 |
▲
+2.44%
+43.32
|
![]() Wrapped Bitcoin(WBTC)
|
|
₹ 26,80,000 |
◀▶
0.00%
0.00
|