Market Cap:

Monero Monero (XMR)

105.22 USD (-1.46%)
0.01613423 BTC (-0.66%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
1,735,741,987 USD
266,161 BTC
Volume (24h)
21,633,065 USD
3,317 BTC
Circulating Supply
16,496,680 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 16, 2018 107.20 108.33 105.92 107.39 19,815,100 1,767,842,107
Oct 15, 2018 100.84 111.27 99.31 107.11 35,911,700 1,662,708,953
Oct 14, 2018 102.15 103.35 100.81 100.91 13,930,300 1,684,037,548
Oct 13, 2018 100.68 102.99 100.68 102.14 12,537,800 1,659,543,167
Oct 12, 2018 100.07 103.64 99.68 100.71 14,421,900 1,649,254,437
Oct 11, 2018 113.58 114.17 100.38 100.38 24,185,900 1,871,556,364
Oct 10, 2018 113.59 113.67 111.03 113.46 164,644,000 1,871,459,426
Oct 09, 2018 114.37 114.93 112.84 113.67 36,076,800 1,883,951,472
Oct 08, 2018 113.57 116.27 112.72 114.28 107,293,000 1,870,520,297
Oct 07, 2018 115.24 115.33 112.63 113.72 25,004,000 1,897,659,452
Oct 06, 2018 114.92 115.30 113.41 115.07 22,917,000 1,892,045,123
Oct 05, 2018 114.47 115.10 113.62 114.88 20,766,400 1,884,424,961
Oct 04, 2018 114.74 116.26 113.45 114.53 25,737,300 1,888,462,348
Oct 03, 2018 116.79 117.60 112.11 114.69 24,600,100 1,921,953,788
Oct 02, 2018 114.40 119.82 112.81 116.83 31,906,300 1,882,257,331
Oct 01, 2018 115.67 117.01 113.11 114.52 20,659,400 1,902,972,953
Sep 30, 2018 114.89 116.72 114.08 116.26 26,235,500 1,889,823,529
Sep 29, 2018 117.00 117.04 112.46 114.86 34,176,800 1,924,205,322
Sep 28, 2018 119.35 121.55 115.90 117.06 35,421,800 1,962,427,480
Sep 27, 2018 115.12 121.08 113.88 119.25 38,769,800 1,892,643,956
Sep 26, 2018 116.45 117.58 113.20 115.59 29,067,600 1,914,209,650
Sep 25, 2018 115.40 116.40 111.93 116.40 30,107,600 1,896,621,393
Sep 24, 2018 122.34 123.23 115.13 115.48 32,909,400 2,010,300,693
Sep 23, 2018 122.27 127.71 120.82 122.50 53,467,200 2,008,840,739
Sep 22, 2018 123.54 125.21 118.00 122.22 29,282,500 2,029,349,073
Sep 21, 2018 116.13 124.24 115.77 123.74 46,774,300 1,907,303,564
Sep 20, 2018 109.53 116.30 109.53 116.28 37,921,600 1,798,588,474
Sep 19, 2018 112.49 112.93 106.06 109.51 35,204,700 1,846,885,058
Sep 18, 2018 106.61 113.00 104.58 112.45 35,111,400 1,750,040,911
Sep 17, 2018 117.50 120.21 107.19 107.19 40,377,800 1,928,508,891
* Earliest data in range (UTC time)
** Latest data in range (UTC time)