Monero Monero (XMR)

$95.50 (-1.99%)
0.02455320 BTC (-1.18%)

Market Cap

$1,442,467,125
370,874 BTC

Volume (24h)

$34,669,300
8,914 BTC

Circulating Supply

15,104,906 XMR

Historical data for Monero

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 100.83 101.28 93.70 97.72 48,249,700 1,522,630,000
Sep 18, 2017 93.81 102.02 93.81 100.57 63,732,100 1,416,250,000
Sep 17, 2017 94.97 96.36 89.22 93.74 41,008,200 1,433,270,000
Sep 16, 2017 100.11 106.12 91.41 95.29 71,163,500 1,510,430,000
Sep 15, 2017 83.13 103.69 73.17 99.85 176,154,000 1,253,940,000
Sep 14, 2017 111.29 120.39 82.65 83.04 133,553,000 1,678,110,000
Sep 13, 2017 111.81 113.16 102.39 111.33 88,162,900 1,685,390,000
Sep 12, 2017 112.72 115.69 110.49 111.89 40,402,700 1,698,640,000
Sep 11, 2017 113.05 116.24 110.47 112.75 30,605,900 1,702,970,000
Sep 10, 2017 115.64 115.77 103.17 112.33 50,725,200 1,741,490,000
Sep 09, 2017 118.19 119.73 113.17 116.27 39,220,400 1,779,350,000
Sep 08, 2017 120.28 132.57 113.30 118.04 159,066,000 1,810,210,000
Sep 07, 2017 121.39 124.76 116.60 120.84 62,655,700 1,826,360,000
Sep 06, 2017 118.78 122.31 114.32 121.63 64,604,400 1,786,650,000
Sep 05, 2017 106.75 122.63 95.81 118.82 113,378,000 1,605,070,000
Sep 04, 2017 126.23 126.23 101.73 106.17 89,194,700 1,897,480,000
Sep 03, 2017 124.93 129.29 115.74 126.01 92,631,100 1,877,380,000
Sep 02, 2017 141.35 141.40 121.96 124.80 128,849,000 2,123,430,000
Sep 01, 2017 140.65 150.09 136.49 141.20 163,961,000 2,112,260,000
Aug 31, 2017 131.95 141.97 131.21 140.41 131,974,000 1,980,860,000
Aug 30, 2017 133.84 135.83 124.06 132.38 106,543,000 2,008,790,000
Aug 29, 2017 144.24 144.50 128.02 133.03 104,869,000 2,163,850,000
Aug 28, 2017 130.76 154.58 129.06 145.40 216,036,000 1,961,250,000
Aug 27, 2017 137.59 138.88 124.81 130.68 92,742,200 2,057,550,000
Aug 26, 2017 107.46 148.36 105.28 138.05 301,843,000 1,606,920,000
Aug 25, 2017 86.47 108.36 85.34 108.26 95,835,700 1,293,030,000
Aug 24, 2017 90.35 93.77 79.35 86.29 70,187,100 1,351,030,000
Aug 23, 2017 91.01 99.71 85.51 90.33 84,961,900 1,360,920,000
Aug 22, 2017 77.99 95.51 72.53 91.16 150,286,000 1,166,240,000
Aug 21, 2017 54.67 95.08 52.87 77.82 238,775,000 817,490,000