Market Cap:

Ethereum Monero Ethereum Monero (EXMR)

0.016823 USD (-3.32%)
0.00000260 BTC (-0.15%)
0.00007597 ETH (5.22%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
198,276 USD
31 BTC
895 ETH
Volume (24h)
13,905 USD
2.15 BTC
62.79 ETH
Circulating Supply
11,785,964 EXMR
Total Supply
15,000,000 EXMR

Historical data for Ethereum Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.016096 0.018347 0.016040 0.017738 11,970 189,513
Sep 23, 2018 0.014797 0.017010 0.014621 0.016067 4,513 174,219
Sep 22, 2018 0.016960 0.017263 0.014369 0.014788 13,064 199,613
Sep 21, 2018 0.013928 0.016968 0.012022 0.016906 25,568 163,642
Sep 20, 2018 0.014679 0.014942 0.012963 0.013931 12,538 172,468
Sep 19, 2018 0.013650 0.014913 0.013563 0.014683 12,665 160,377
Sep 18, 2018 0.012620 0.014987 0.010101 0.013673 8,592 148,340
Sep 17, 2018 0.015652 0.015914 0.012463 0.012622 7,279 183,963
Sep 16, 2018 0.015867 0.015867 0.015045 0.015669 19,757 186,490
Sep 15, 2018 0.015056 0.016098 0.012813 0.015862 11,657 176,854
Sep 14, 2018 0.015051 0.015581 0.011412 0.015079 5,864 176,788
Sep 13, 2018 0.013076 0.015221 0.013076 0.015108 13,972 153,593
Sep 12, 2018 0.013218 0.013255 0.010661 0.013062 9,856 155,183
Sep 11, 2018 0.014543 0.014642 0.012987 0.013219 12,908 170,418
Sep 10, 2018 0.011429 0.014583 0.008864 0.014522 6,556 133,929
Sep 09, 2018 0.013253 0.014274 0.009445 0.011422 10,609 155,288
Sep 08, 2018 0.011291 0.016435 0.011291 0.013306 4,975 132,299
Sep 07, 2018 0.013337 0.014011 0.011174 0.011291 547 156,217
Sep 06, 2018 0.018313 0.018313 0.012945 0.013317 10,516 214,500
Sep 05, 2018 0.015429 0.020540 0.012293 0.018312 9,551 180,731
Sep 04, 2018 0.018986 0.019130 0.014852 0.015441 590 222,279
Sep 03, 2018 0.020314 0.020370 0.015533 0.018983 10,850 237,823
Sep 02, 2018 0.021677 0.021692 0.016102 0.020299 11,303 253,409
Sep 01, 2018 0.020523 0.022094 0.015501 0.021674 20,964 241,039
Aug 31, 2018 0.020605 0.021190 0.020175 0.020520 9,256 241,426
Aug 30, 2018 0.024027 0.024187 0.019945 0.020599 12,355 282,677
Aug 29, 2018 0.024862 0.024900 0.015717 0.024013 33,142 293,717
Aug 28, 2018 0.021661 0.024948 0.021586 0.024868 10,791 255,770
Aug 27, 2018 0.024003 0.024360 0.021065 0.021573 30,670 283,309
Aug 26, 2018 0.025113 0.025113 0.014476 0.023960 8,684 296,382
* Earliest data in range (UTC time)
** Latest data in range (UTC time)