Monero Monero

$128.00 (-3.62%)
0.01588640 BTC (-6.71%)

Market Cap

$1,967,837,171
244,235 BTC

Volume (24h)

$44,430,800
5,514 BTC

Circulating Supply

15,373,848 XMR

Historical data for Monero

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 18, 2017 126.59 135.01 123.53 130.80 62,156,400 1,945,200,000
Nov 17, 2017 120.02 126.70 119.25 126.70 47,127,700 1,843,600,000
Nov 16, 2017 121.24 128.09 118.50 120.31 74,944,100 1,861,940,000
Nov 15, 2017 122.24 124.72 119.19 121.37 49,976,700 1,876,740,000
Nov 14, 2017 123.62 124.20 118.63 122.35 53,544,800 1,896,990,000
Nov 13, 2017 128.96 136.53 120.92 123.40 116,200,000 1,978,840,000
Nov 12, 2017 119.60 133.68 110.62 123.86 144,948,000 1,834,630,000
Nov 11, 2017 105.75 127.11 103.88 119.62 107,708,000 1,621,800,000
Nov 10, 2017 121.34 121.67 101.76 105.59 84,614,000 1,860,390,000
Nov 09, 2017 112.53 123.41 112.22 120.78 86,864,600 1,724,820,000
Nov 08, 2017 99.82 115.94 99.14 113.31 79,822,900 1,529,550,000
Nov 07, 2017 104.23 104.75 95.05 99.76 81,253,300 1,596,750,000
Nov 06, 2017 86.42 102.92 86.15 102.92 103,722,000 1,323,540,000
Nov 05, 2017 87.31 88.04 86.04 86.35 27,619,800 1,336,790,000
Nov 04, 2017 87.90 88.48 85.50 87.30 23,011,500 1,345,360,000
Nov 03, 2017 83.53 90.14 83.53 87.99 37,321,100 1,278,080,000
Nov 02, 2017 85.66 86.08 81.68 83.76 48,608,100 1,310,390,000
Nov 01, 2017 87.65 88.20 84.73 85.72 36,899,300 1,340,360,000
Oct 31, 2017 88.75 89.33 87.60 87.64 28,704,900 1,356,840,000
Oct 30, 2017 88.59 90.49 88.04 88.84 28,179,100 1,354,090,000
Oct 29, 2017 86.27 90.36 86.27 88.65 38,368,700 1,318,160,000
Oct 28, 2017 86.91 87.76 85.71 86.31 25,397,400 1,327,650,000
Oct 27, 2017 88.58 89.19 86.43 86.75 27,939,000 1,352,700,000
Oct 26, 2017 88.17 89.87 88.02 88.58 23,132,200 1,346,070,000
Oct 25, 2017 88.49 101.29 85.82 88.13 59,952,100 1,350,650,000
Oct 24, 2017 85.16 92.35 83.47 88.40 42,191,100 1,299,330,000
Oct 23, 2017 86.48 86.92 82.89 85.21 26,261,800 1,319,200,000
Oct 22, 2017 88.18 89.04 85.52 86.58 27,130,000 1,344,760,000
Oct 21, 2017 90.41 90.41 86.58 88.12 25,267,200 1,378,290,000
Oct 20, 2017 88.71 92.73 88.07 90.54 38,260,700 1,351,990,000