Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
84.80 USD (3.60%)
0.00802397 BTC (1.80%)

Best Place to Buy Crypto

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
1,450,761,482 USD
137,280 BTC
Volume (24h)
95,158,815 USD
9,005 BTC
Circulating Supply
17,108,767 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 19, 2019 84.11 84.31 80.60 82.30 108,366,439 1,407,919,893
Jul 18, 2019 76.53 85.25 75.00 84.12 131,312,918 1,438,977,050
Jul 17, 2019 73.82 80.09 71.42 76.46 125,827,611 1,307,756,308
Jul 16, 2019 89.39 89.39 73.37 74.02 114,381,208 1,265,849,090
Jul 15, 2019 86.11 90.32 76.15 89.50 158,841,420 1,530,424,275
Jul 14, 2019 93.42 94.42 85.65 85.92 120,701,885 1,469,061,989
Jul 13, 2019 98.23 98.28 89.25 93.36 119,385,278 1,596,219,703
Jul 12, 2019 89.25 98.42 86.11 98.25 114,154,782 1,679,579,414
Jul 11, 2019 94.92 94.92 87.15 89.11 123,706,017 1,523,237,156
Jul 10, 2019 99.45 101.60 92.55 94.94 142,132,531 1,622,149,374
Jul 09, 2019 101.60 104.54 98.01 99.42 124,628,294 1,698,715,191
Jul 08, 2019 107.10 107.32 100.81 101.59 155,828,868 1,735,765,875
Jul 07, 2019 93.99 107.18 93.17 107.18 182,719,894 1,831,299,478
Jul 06, 2019 89.14 98.97 89.13 93.94 190,744,873 1,604,838,213
Jul 05, 2019 87.77 91.99 86.31 89.13 120,405,501 1,522,492,252
Jul 04, 2019 90.00 93.08 87.61 87.82 134,452,313 1,499,205,621
Jul 03, 2019 86.24 92.06 86.04 90.00 127,688,765 1,536,394,646
Jul 02, 2019 88.44 88.83 82.01 86.26 132,861,597 1,472,603,336
Jul 01, 2019 87.76 93.58 83.88 88.42 132,758,316 1,509,447,308
Jun 30, 2019 100.01 100.49 87.53 87.74 127,287,723 1,497,868,509
Jun 29, 2019 101.67 101.77 93.78 99.96 140,176,878 1,706,417,589
Jun 28, 2019 94.49 102.26 92.55 101.64 156,736,723 1,734,903,691
Jun 27, 2019 103.94 105.09 87.08 94.41 168,991,928 1,611,350,888
Jun 26, 2019 112.30 112.41 101.56 103.92 288,013,491 1,773,353,877
Jun 25, 2019 117.34 117.82 111.34 112.32 170,290,078 1,916,468,211
Jun 24, 2019 115.21 119.43 112.31 117.42 131,784,908 2,003,252,007
Jun 23, 2019 114.64 120.07 113.84 115.13 135,554,014 1,964,078,843
Jun 22, 2019 109.50 118.71 109.17 114.71 144,831,867 1,956,577,412
Jun 21, 2019 105.02 109.99 104.96 109.23 138,943,736 1,863,037,984
Jun 20, 2019 100.45 108.61 100.21 104.98 175,272,178 1,790,277,384
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Monero

Monero (XMR) is a private, secure, and untraceable cryptocurrency that was launched April 18th, 2014. With Monero, it is said you are in complete control of your funds and privacy no one else can see anyone else's balances or transactions.

Monero Statistics
Monero Price 84.80 USD
Monero ROI +3327.89%
Market Rank #13
Market Cap 1,450,761,482 USD
24 Hour Volume 95,158,815 USD
Circulating Supply 17,108,767 XMR
Total Supply 17,108,767 XMR
Max Supply No Data
All Time High 495.84 USD
(Jan 07, 2018)
All Time Low 0.212967 USD
(Jan 14, 2015)
52 Week High / Low 148.30 USD /
38.07 USD
90 Day High / Low 120.07 USD /
59.78 USD
30 Day High / Low 120.07 USD /
71.42 USD
7 Day High / Low 94.42 USD /
71.42 USD
24 Hour High / Low 85.05 USD /
80.61 USD
Yesterday's High / Low 84.31 USD /
80.60 USD
Yesterday's Open / Close 84.11 USD /
82.30 USD
Yesterday's Change $-1.81 USD (-2.15%)
Yesterday's Volume $108,366,439 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)