Market Cap:

Monero Monero (XMR)

46.43 USD (5.67%)
0.01258273 BTC (1.66%)

Buy

Crypto-Backed Loan

Market Cap
773,349,574 USD
209,568 BTC
Volume (24h)
13,897,281 USD
3,766 BTC
Circulating Supply
16,655,236 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 43.85 47.48 43.13 46.58 13,576,157 775,841,297
Dec 17, 2018 39.36 44.89 39.24 43.82 12,214,093 729,771,992
Dec 16, 2018 38.87 40.64 38.87 39.34 10,345,232 655,016,345
Dec 15, 2018 39.02 39.37 38.07 38.85 11,591,710 646,798,250
Dec 14, 2018 41.03 42.42 38.99 39.28 12,444,729 653,878,578
Dec 13, 2018 44.05 44.06 40.67 40.96 11,758,377 681,731,507
Dec 12, 2018 42.66 44.97 42.48 43.94 11,027,516 731,116,978
Dec 11, 2018 44.62 44.68 42.49 42.74 11,705,044 711,055,212
Dec 10, 2018 47.51 48.23 44.07 44.60 13,100,388 742,017,810
Dec 09, 2018 45.55 49.27 45.18 47.75 11,992,076 794,173,848
Dec 08, 2018 46.60 49.05 43.85 45.57 14,219,602 757,913,497
Dec 07, 2018 46.50 46.59 42.98 46.46 17,903,551 772,577,475
Dec 06, 2018 51.61 53.55 46.53 46.53 16,666,075 773,662,072
Dec 05, 2018 57.00 57.12 51.67 51.67 13,315,061 858,861,666
Dec 04, 2018 54.54 58.83 53.89 56.98 14,305,388 947,031,595
Dec 03, 2018 59.40 59.40 53.68 54.84 15,779,706 911,297,849
Dec 02, 2018 59.60 61.81 58.32 59.10 11,105,556 982,006,148
Dec 01, 2018 57.92 61.15 57.13 59.65 10,636,037 990,924,481
Nov 30, 2018 61.33 62.14 56.34 57.79 14,373,887 959,487,660
Nov 29, 2018 63.87 64.75 59.42 61.20 16,842,316 1,015,978,758
Nov 28, 2018 57.42 65.74 57.29 63.52 18,065,200 1,054,637,959
Nov 27, 2018 53.12 58.47 52.39 57.13 19,314,700 948,508,582
Nov 26, 2018 58.13 59.98 52.28 53.22 21,913,900 883,434,184
Nov 25, 2018 58.37 59.35 53.10 58.05 24,217,900 963,569,317
Nov 24, 2018 66.68 68.29 57.97 58.36 14,215,400 968,483,237
Nov 23, 2018 65.68 66.80 62.94 66.63 16,968,500 1,105,540,676
Nov 22, 2018 68.88 70.44 65.64 65.86 13,864,000 1,092,612,936
Nov 21, 2018 66.45 70.24 64.43 68.94 21,715,400 1,143,620,589
Nov 20, 2018 72.32 74.44 63.38 66.49 29,890,100 1,102,699,340
Nov 19, 2018 89.38 89.45 72.49 72.49 30,858,500 1,202,097,519
* Earliest data in range (UTC time)
** Latest data in range (UTC time)