Monero Monero

292.75 USD (-14.04%)
0.02856990 BTC (-4.79%)

Market Cap

4,576,685,692 USD
446,652 BTC

Volume (24h)

103,157,000 USD
10,067 BTC

Circulating Supply

15,633,640 XMR

Historical data for Monero

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 21, 2018 384.53 389.11 336.01 345.08 126,395,000 6,008,720,000
Jan 20, 2018 367.63 403.49 358.77 383.79 240,595,000 5,743,450,000
Jan 19, 2018 314.13 367.96 309.54 364.62 199,852,000 4,906,340,000
Jan 18, 2018 320.60 347.11 303.35 316.47 152,851,000 5,005,990,000
Jan 17, 2018 318.93 332.12 240.36 319.19 192,937,000 4,978,850,000
Jan 16, 2018 415.93 418.99 261.20 320.04 283,036,000 6,491,450,000
Jan 15, 2018 396.02 444.34 392.37 414.57 264,782,000 6,179,110,000
Jan 14, 2018 420.34 444.01 384.31 399.52 180,678,000 6,556,930,000
Jan 13, 2018 393.04 433.35 393.04 420.05 248,705,000 6,129,540,000
Jan 12, 2018 358.62 394.78 347.32 394.78 158,189,000 5,591,320,000
Jan 11, 2018 406.08 415.90 346.69 355.59 187,722,000 6,329,790,000
Jan 10, 2018 413.25 419.06 370.52 407.74 265,152,000 6,439,820,000
Jan 09, 2018 403.71 447.61 398.53 413.33 522,438,000 6,289,410,000
Jan 08, 2018 458.35 469.70 357.54 405.07 220,924,000 7,139,010,000
Jan 07, 2018 456.15 495.84 453.39 459.33 262,443,000 7,103,000,000
Jan 06, 2018 385.37 452.77 380.21 452.77 235,391,000 5,999,260,000
Jan 05, 2018 402.38 407.04 373.89 384.94 182,618,000 6,262,550,000
Jan 04, 2018 414.41 419.72 383.54 403.05 166,108,000 6,448,110,000
Jan 03, 2018 382.74 418.26 378.86 412.06 180,190,000 5,953,920,000
Jan 02, 2018 359.06 387.79 359.06 383.42 224,769,000 5,582,210,000
Jan 01, 2018 349.55 363.79 336.98 358.99 110,244,000 5,434,340,000
Dec 31, 2017 329.00 356.77 327.41 349.03 101,667,000 5,113,910,000
Dec 30, 2017 378.52 378.52 319.61 330.80 140,463,000 5,882,180,000
Dec 29, 2017 381.30 387.56 358.07 377.37 173,825,000 5,921,340,000
Dec 28, 2017 422.51 422.51 359.49 378.90 162,717,000 6,561,210,000
Dec 27, 2017 381.30 442.60 381.30 421.85 250,742,000 5,920,710,000
Dec 26, 2017 361.08 384.77 357.27 381.54 161,342,000 5,605,310,000
Dec 25, 2017 339.69 365.87 323.20 360.78 119,632,000 5,271,820,000
Dec 24, 2017 391.01 391.01 297.09 337.06 134,675,000 6,062,810,000
Dec 23, 2017 349.76 417.65 344.38 382.04 190,117,000 5,423,160,000