Monero Monero (XMR)

$41.70 (1.55%)
0.01483110 BTC (-0.89%)

Market Cap

$618,022,662
219,806 BTC

Volume (24h)

$7,150,080
2,543 BTC

Circulating Supply

14,820,616 XMR

Historical data for Monero

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 40.55 41.43 39.53 40.34 9,572,580 600,573,000
Jul 20, 2017 34.89 41.01 34.89 40.30 14,905,700 516,643,000
Jul 19, 2017 36.47 37.59 34.37 35.06 6,994,230 539,762,000
Jul 18, 2017 34.89 37.92 33.38 36.38 9,949,120 516,217,000
Jul 17, 2017 29.47 34.98 29.46 34.83 13,708,900 435,925,000
Jul 16, 2017 31.97 32.53 28.83 29.43 12,434,100 472,681,000
Jul 15, 2017 35.57 35.57 31.37 32.09 9,718,770 525,794,000
Jul 14, 2017 38.08 38.33 34.22 35.48 9,558,140 562,680,000
Jul 13, 2017 40.43 40.74 37.20 38.23 9,969,180 597,277,000
Jul 12, 2017 36.89 40.75 35.51 40.39 15,785,600 544,765,000
Jul 11, 2017 40.25 40.73 35.34 37.14 17,988,200 594,108,000
Jul 10, 2017 44.91 45.12 38.84 40.01 14,633,300 662,645,000
Jul 09, 2017 46.69 47.00 44.56 44.85 12,681,200 688,769,000
Jul 08, 2017 44.17 46.24 41.90 46.10 15,801,900 651,286,000
Jul 07, 2017 50.11 50.65 43.84 44.25 20,324,700 738,662,000
Jul 06, 2017 45.96 50.26 45.88 50.12 23,168,300 677,244,000
Jul 05, 2017 45.30 46.90 44.13 45.72 15,243,000 667,353,000
Jul 04, 2017 43.55 45.53 43.55 45.47 14,850,800 641,305,000
Jul 03, 2017 42.51 44.14 41.82 43.63 13,141,000 625,802,000
Jul 02, 2017 40.94 43.00 40.22 42.79 12,774,300 602,361,000
Jul 01, 2017 43.71 43.98 39.80 40.96 10,673,500 642,898,000
Jun 30, 2017 45.09 45.87 43.48 43.73 11,338,900 663,056,000
Jun 29, 2017 47.04 47.91 44.67 45.02 11,470,500 691,512,000
Jun 28, 2017 43.80 47.41 42.29 47.32 10,812,600 643,627,000
Jun 27, 2017 43.49 44.05 38.51 43.57 12,171,600 638,919,000
Jun 26, 2017 45.90 48.20 39.39 43.49 17,033,600 674,032,000
Jun 25, 2017 47.84 48.73 45.28 45.89 9,156,060 702,334,000
Jun 24, 2017 51.43 51.81 47.30 48.03 7,786,220 754,764,000
Jun 23, 2017 47.45 52.51 46.75 51.41 11,033,000 696,116,000
Jun 22, 2017 46.80 47.80 46.64 47.28 7,443,100 686,351,000