Want to know who you'll meet at The Capital? Find out here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
72.97 USD (-4.48%)
0.00727226 BTC (-2.92%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
1,256,500,834 USD
125,227 BTC
Volume (24h)
95,087,983 USD
9,477 BTC
Circulating Supply
17,219,809 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2019 76.09 77.72 72.92 74.01 96,275,560 1,274,297,482
Sep 19, 2019 81.76 81.76 72.99 76.03 102,437,633 1,308,947,290
Sep 18, 2019 74.20 82.01 74.00 81.77 133,480,584 1,407,616,896
Sep 17, 2019 75.34 75.47 73.84 74.28 91,576,290 1,278,694,194
Sep 16, 2019 75.70 76.46 72.04 75.35 100,063,838 1,296,842,627
Sep 15, 2019 76.07 76.30 74.23 75.69 57,294,722 1,302,670,693
Sep 14, 2019 76.83 76.98 73.94 76.04 76,842,770 1,308,504,093
Sep 13, 2019 75.16 76.91 72.93 76.91 85,283,907 1,323,399,134
Sep 12, 2019 74.39 75.49 72.08 75.13 83,013,460 1,292,619,735
Sep 11, 2019 72.29 74.41 70.16 74.36 71,687,582 1,279,276,461
Sep 10, 2019 75.17 75.98 71.77 72.23 74,484,010 1,242,478,097
Sep 09, 2019 77.40 77.51 74.62 75.15 57,047,927 1,292,522,716
Sep 08, 2019 78.44 79.55 76.79 77.38 58,161,503 1,330,742,273
Sep 07, 2019 75.62 78.74 74.22 78.39 63,405,428 1,348,125,193
Sep 06, 2019 75.97 79.53 75.40 75.60 64,191,502 1,299,992,029
Sep 05, 2019 73.95 76.32 73.68 75.96 66,866,817 1,306,063,901
Sep 04, 2019 74.91 74.91 71.88 73.93 53,928,209 1,270,927,261
Sep 03, 2019 73.21 75.45 73.17 74.93 72,236,098 1,288,006,651
Sep 02, 2019 71.75 73.64 70.05 73.18 67,068,912 1,257,776,999
Sep 01, 2019 67.51 74.32 66.93 71.78 50,287,115 1,233,580,704
Aug 31, 2019 67.86 68.13 66.40 67.54 50,249,218 1,160,574,931
Aug 30, 2019 67.17 68.09 66.27 67.85 61,604,445 1,165,868,721
Aug 29, 2019 72.33 72.33 67.04 67.16 61,387,907 1,153,889,513
Aug 28, 2019 78.63 79.53 72.15 72.37 86,518,785 1,243,199,619
Aug 27, 2019 79.73 79.73 77.54 78.21 70,865,118 1,343,433,234
Aug 26, 2019 80.43 83.49 79.07 79.70 95,830,525 1,369,000,475
Aug 25, 2019 80.75 82.20 79.27 80.37 97,178,649 1,380,344,265
Aug 24, 2019 82.13 82.18 78.65 80.74 89,694,958 1,386,455,561
Aug 23, 2019 82.25 83.65 81.23 82.17 98,854,438 1,410,889,709
Aug 22, 2019 80.55 83.35 78.54 82.25 96,683,433 1,412,206,741
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Monero

Monero (XMR) is a cryptocurrency. Users are able to generate XMR through the process of mining. Monero has a current supply of 17,219,809 XMR. The last known price of Monero is 72.97 USD and is down 4.48% over the last 24 hours. It is currently trading on 128 active market(s) with 95,087,983 USD traded over the last 24 hours. More information can be found at https://ww.getmonero.org/.
Monero Statistics
Monero Price 72.97 USD
Monero ROI +2849.74%
Market Rank #12
Market Cap 1,256,500,834 USD
24 Hour Volume 95,087,983 USD
Circulating Supply 17,219,809 XMR
Total Supply 17,219,809 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 127.71 USD /
38.07 USD
90 Day High / Low 119.43 USD /
66.27 USD
30 Day High / Low 83.65 USD /
66.27 USD
7 Day High / Low 82.01 USD /
72.04 USD
24 Hour High / Low 76.99 USD /
72.47 USD
Yesterday's High / Low 77.72 USD /
72.92 USD
Yesterday's Open / Close 76.09 USD /
74.01 USD
Yesterday's Change $-2.08 USD (-2.74%)
Yesterday's Volume $96,275,560 USD

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