Market Cap:
Monero Monero (XMR)
52.37 USD (0.58%)
0.01325320 BTC (0.12%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
880,053,817 USD
222,715 BTC
Volume (24h)
61,111,800 USD
15,466 BTC
Circulating Supply
16,804,635 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 51.68 53.60 51.49 52.33 60,939,332 879,340,059
Feb 18, 2019 48.01 52.23 48.01 51.69 59,009,590 868,564,574
Feb 17, 2019 46.87 48.13 46.76 48.07 50,287,822 807,554,571
Feb 16, 2019 47.40 48.44 46.77 46.92 47,450,869 788,079,701
Feb 15, 2019 46.82 48.65 46.59 47.44 52,421,972 796,744,407
Feb 14, 2019 49.32 49.64 46.30 46.86 59,162,579 786,960,327
Feb 13, 2019 49.05 50.74 48.82 49.33 59,844,237 828,292,669
Feb 12, 2019 48.23 49.41 47.46 49.05 52,799,179 823,516,951
Feb 11, 2019 49.91 49.91 47.40 48.27 52,414,292 810,293,546
Feb 10, 2019 48.59 49.83 47.24 49.83 52,351,662 836,265,589
Feb 09, 2019 48.27 48.76 47.93 48.56 52,421,774 814,857,085
Feb 08, 2019 43.25 49.55 43.12 48.12 58,034,756 807,372,051
Feb 07, 2019 43.15 43.78 43.06 43.21 46,417,590 724,980,002
Feb 06, 2019 43.37 43.37 42.41 43.14 48,141,805 723,735,081
Feb 05, 2019 42.72 43.47 42.72 43.34 45,555,506 726,863,021
Feb 04, 2019 42.97 43.11 42.15 42.80 44,862,786 717,705,755
Feb 03, 2019 43.30 43.73 42.58 42.90 45,359,366 719,406,512
Feb 02, 2019 43.67 43.80 42.00 43.39 46,606,594 727,418,402
Feb 01, 2019 43.67 44.21 42.87 43.72 36,949,056 732,932,071
Jan 31, 2019 44.25 44.56 43.31 43.66 33,200,067 731,848,375
Jan 30, 2019 43.67 44.73 42.76 44.26 46,618,917 741,813,802
Jan 29, 2019 43.58 44.07 42.83 43.71 50,419,054 732,410,825
Jan 28, 2019 46.69 46.69 43.20 43.59 39,662,233 730,286,575
Jan 27, 2019 45.78 46.66 45.41 46.58 37,895,260 780,207,473
Jan 26, 2019 46.86 46.86 45.67 45.73 33,090,913 765,948,361
Jan 25, 2019 45.88 47.11 45.12 46.89 34,838,080 785,243,218
Jan 24, 2019 44.91 46.51 44.62 45.78 36,027,328 766,615,025
Jan 23, 2019 45.94 45.97 44.64 44.88 32,608,467 751,394,884
Jan 22, 2019 44.58 46.04 44.54 45.92 24,212,367 768,696,101
Jan 21, 2019 44.11 44.76 43.72 44.58 36,435,975 746,108,403
* 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 Price 52.37 USD
Market Rank #13
Market Cap 880,053,817 USD
24h Volume 61,111,800 USD
Circulating Supply 16,804,635 XMR
Total Supply 16,804,635 XMR
Max Supply No Data
Yesterday's Open / Close $51.68 USD / $52.33 USD
Yesterday's High / Low $53.60 USD / $51.49 USD
Yesterday's Change +0.644016 USD (+1.25%)
Yesterday's Volume $60,939,332 USD