Monero Monero

281.26 USD (12.93%)
0.03158810 BTC (11.03%)

Market Cap

4,487,334,727 USD
503,960 BTC

Volume (24h)

120,505,000 USD
13,534 BTC

Circulating Supply

15,954,117 XMR

Historical data for Monero

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 21, 2018 271.41 271.41 240.04 258.18 89,939,200 4,329,190,000
Apr 20, 2018 239.01 271.98 238.51 271.98 128,551,000 3,811,620,000
Apr 19, 2018 228.41 239.01 225.98 238.61 89,253,400 3,641,740,000
Apr 18, 2018 195.83 232.72 195.83 228.34 180,249,000 3,121,670,000
Apr 17, 2018 194.41 202.06 193.45 195.75 39,801,200 3,098,350,000
Apr 16, 2018 200.50 203.01 189.36 194.10 41,090,800 3,194,640,000
Apr 15, 2018 190.91 203.93 190.91 200.62 50,712,700 3,041,250,000
Apr 14, 2018 188.64 197.19 188.15 190.42 42,979,700 3,004,320,000
Apr 13, 2018 192.04 201.17 186.78 188.87 56,740,700 3,057,950,000
Apr 12, 2018 168.92 191.94 166.30 191.94 62,352,400 2,689,210,000
Apr 11, 2018 165.55 169.16 164.53 169.16 41,345,600 2,634,970,000
Apr 10, 2018 167.06 167.38 164.40 165.57 31,208,400 2,658,460,000
Apr 09, 2018 174.06 179.13 164.26 167.06 24,546,500 2,768,980,000
Apr 08, 2018 169.99 174.15 169.30 173.97 24,114,000 2,703,720,000
Apr 07, 2018 162.27 172.74 162.27 170.12 30,577,500 2,580,780,000
Apr 06, 2018 172.41 175.37 161.92 162.00 42,452,500 2,741,770,000
Apr 05, 2018 170.05 174.89 164.80 173.31 40,641,000 2,703,660,000
Apr 04, 2018 189.40 189.47 169.10 170.10 39,301,200 3,010,550,000
Apr 03, 2018 177.57 191.10 177.57 189.53 36,809,600 2,821,900,000
Apr 02, 2018 175.87 181.52 175.06 177.51 27,927,800 2,794,350,000
Apr 01, 2018 178.78 182.11 165.25 175.51 31,024,200 2,839,980,000
Mar 31, 2018 172.53 181.97 171.54 179.56 22,220,300 2,740,000,000
Mar 30, 2018 176.00 180.41 162.99 172.36 41,887,500 2,794,560,000
Mar 29, 2018 199.31 200.83 174.64 176.86 53,055,600 3,164,030,000
Mar 28, 2018 187.47 201.52 186.32 199.16 44,833,300 2,975,330,000
Mar 27, 2018 196.85 197.90 184.58 187.93 53,498,800 3,123,560,000
Mar 26, 2018 211.78 212.68 188.55 197.18 37,329,600 3,359,790,000
Mar 25, 2018 207.32 214.40 203.02 211.78 23,409,900 3,288,230,000
Mar 24, 2018 215.37 217.24 208.70 209.16 24,099,100 3,415,180,000
Mar 23, 2018 212.47 214.33 199.17 213.91 39,365,700 3,368,360,000