Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
68.99 USD (1.09%)
0.01276209 BTC (-1.77%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
1,168,322,646 USD
216,109 BTC
Volume (24h)
104,394,735 USD
19,310 BTC
Circulating Supply
16,933,697 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 21, 2019 69.59 70.09 67.41 68.72 101,931,769 1,163,658,345
Apr 20, 2019 68.60 70.24 68.16 69.52 100,543,874 1,177,178,746
Apr 19, 2019 69.17 69.54 67.54 68.57 96,681,422 1,160,823,356
Apr 18, 2019 67.48 69.95 67.46 69.16 92,841,765 1,170,759,941
Apr 17, 2019 68.87 69.97 66.92 67.48 99,427,822 1,142,091,065
Apr 16, 2019 64.36 70.13 63.96 68.90 99,339,083 1,166,082,543
Apr 15, 2019 66.59 67.06 64.27 64.35 106,781,470 1,088,939,529
Apr 14, 2019 65.31 67.30 64.29 66.58 122,650,716 1,126,513,833
Apr 13, 2019 66.10 66.90 64.07 65.32 110,204,684 1,105,099,685
Apr 12, 2019 66.33 71.18 65.67 66.10 127,876,574 1,118,113,321
Apr 11, 2019 70.95 71.17 62.81 66.37 128,763,082 1,122,464,712
Apr 10, 2019 68.36 71.70 68.12 70.98 135,283,524 1,200,296,289
Apr 09, 2019 71.11 71.22 68.08 68.37 90,506,705 1,156,098,279
Apr 08, 2019 69.82 72.51 68.82 71.09 105,550,896 1,201,958,133
Apr 07, 2019 68.09 70.09 67.90 69.81 92,938,041 1,180,056,140
Apr 06, 2019 69.16 70.11 66.99 68.09 100,724,714 1,150,923,539
Apr 05, 2019 63.93 69.18 63.89 69.16 95,806,843 1,168,869,216
Apr 04, 2019 65.84 66.88 62.22 63.93 91,708,208 1,080,233,515
Apr 03, 2019 69.06 72.33 63.93 65.71 114,825,438 1,110,192,057
Apr 02, 2019 59.96 69.82 59.06 69.06 129,351,711 1,166,683,807
Apr 01, 2019 55.88 59.99 55.83 59.97 118,227,704 1,013,053,254
Mar 31, 2019 53.46 56.50 53.11 55.89 99,371,366 943,881,892
Mar 30, 2019 53.47 56.40 52.89 53.45 88,272,936 902,642,485
Mar 29, 2019 53.92 54.10 52.42 53.48 92,764,026 903,078,217
Mar 28, 2019 54.71 54.73 53.72 53.90 95,017,107 909,978,168
Mar 27, 2019 52.96 55.03 52.84 54.73 91,620,140 923,904,745
Mar 26, 2019 52.24 53.06 50.38 52.94 91,009,789 893,581,796
Mar 25, 2019 53.80 54.08 51.11 52.34 93,084,755 883,330,680
Mar 24, 2019 53.81 54.18 53.53 53.74 83,963,837 906,925,110
Mar 23, 2019 53.90 54.37 53.36 53.84 81,236,141 908,424,757
* 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 Statistics
Monero Price 68.99 USD
Monero ROI +2689.08%
Market Rank #12
Market Cap 1,168,322,646 USD
24 Hour Volume 104,394,735 USD
Circulating Supply 16,933,697 XMR
Total Supply 16,933,697 XMR
Max Supply No Data
All Time High 495.84 USD
(Jan 07, 2018)
All Time Low 0.212967 USD
(Jan 14, 2015)
52 Week High / Low 298.08 USD /
38.07 USD
90 Day High / Low 72.51 USD /
42.00 USD
30 Day High / Low 72.51 USD /
50.38 USD
7 Day High / Low 70.24 USD /
63.96 USD
24 Hour High / Low 69.35 USD /
67.99 USD
Yesterday's High / Low 70.09 USD /
67.41 USD
Yesterday's Open / Close 69.59 USD /
68.72 USD
Yesterday's Change $-0.869287 USD (-1.25%)
Yesterday's Volume $101,931,769 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)