Market Cap:

Monero Monero (XMR)

97.42 USD (0.84%)
0.01520687 BTC (0.69%)
Market Cap
1,591,204,844 USD
248,384 BTC
Volume (24h)
20,315,849 USD
3,171 BTC
Circulating Supply
16,333,671 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 19, 2018 98.21 98.86 95.00 98.42 17,273,400 1,603,778,309
Aug 18, 2018 99.41 104.90 95.10 98.17 29,601,700 1,623,059,468
Aug 17, 2018 91.01 101.16 90.83 99.20 25,798,500 1,485,541,891
Aug 16, 2018 89.35 92.65 88.95 91.08 20,515,800 1,458,269,262
Aug 15, 2018 84.59 94.02 84.59 89.55 23,635,100 1,375,952,914
Aug 14, 2018 88.03 88.03 79.24 84.18 31,742,700 1,431,884,111
Aug 13, 2018 93.18 97.40 88.13 88.24 25,503,900 1,515,664,496
Aug 12, 2018 93.49 95.62 92.15 93.21 18,323,700 1,520,755,287
Aug 11, 2018 92.18 96.99 88.09 93.62 30,488,100 1,499,390,592
Aug 10, 2018 100.47 101.16 90.82 91.72 23,751,500 1,634,361,234
Aug 09, 2018 94.72 101.94 94.72 100.53 24,062,700 1,540,806,330
Aug 08, 2018 108.04 108.04 93.40 94.53 31,289,400 1,757,417,040
Aug 07, 2018 114.09 117.80 108.04 108.04 24,304,400 1,855,914,678
Aug 06, 2018 117.48 119.88 112.68 113.55 21,437,100 1,910,987,688
Aug 05, 2018 114.06 117.68 111.99 117.27 20,136,800 1,855,350,124
Aug 04, 2018 120.16 121.03 113.46 113.99 19,018,600 1,954,603,190
Aug 03, 2018 122.55 122.55 115.45 120.02 22,482,600 1,993,480,234
Aug 02, 2018 128.04 130.50 121.08 122.79 24,394,700 2,082,784,661
Aug 01, 2018 122.27 129.40 119.94 128.15 31,815,200 1,988,912,793
Jul 31, 2018 131.56 134.15 121.40 122.32 31,704,100 2,139,712,385
Jul 30, 2018 135.57 135.70 128.95 131.80 28,947,100 2,204,990,353
Jul 29, 2018 139.70 141.35 134.63 135.36 29,691,600 2,272,261,632
Jul 28, 2018 140.11 141.27 138.46 139.40 23,366,000 2,278,856,448
Jul 27, 2018 136.82 142.07 135.06 140.06 27,555,400 2,224,835,840
Jul 26, 2018 142.98 144.63 135.96 136.81 30,321,500 2,324,696,320
Jul 25, 2018 145.89 148.30 138.41 142.74 32,155,300 2,371,588,096
Jul 24, 2018 133.84 148.01 132.50 147.40 41,505,800 2,175,170,304
Jul 23, 2018 128.54 140.03 128.54 133.57 54,845,300 2,088,798,080
Jul 22, 2018 131.88 133.28 127.98 128.72 34,691,600 2,142,546,176
Jul 21, 2018 129.82 132.62 127.58 132.13 22,586,300 2,108,716,672
* Earliest data in range (UTC time)
** Latest data in range (UTC time)