Market Cap:

Monero Monero

122.30 USD (-4.25%)
0.01846670 BTC (-2.87%)
Market Cap
1,974,949,916 USD
298,213 BTC
Volume (24h)
34,436,700 USD
5,200 BTC
Circulating Supply
16,148,669 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 19, 2018 127.38 130.15 124.77 126.22 34,054,800 2,056,530,000
Jun 18, 2018 123.82 129.04 120.42 127.43 32,087,200 1,998,660,000
Jun 17, 2018 126.97 127.18 123.31 124.06 29,247,600 2,049,010,000
Jun 16, 2018 121.75 128.23 121.68 126.83 31,221,300 1,964,390,000
Jun 15, 2018 132.85 133.32 122.78 122.78 35,999,400 2,143,200,000
Jun 14, 2018 121.94 133.56 118.85 132.94 44,929,500 1,966,780,000
Jun 13, 2018 125.88 126.46 113.62 121.85 44,354,400 2,029,910,000
Jun 12, 2018 138.46 138.46 121.15 125.66 36,656,700 2,232,250,000
Jun 11, 2018 139.55 140.19 132.83 138.04 32,508,500 2,249,350,000
Jun 10, 2018 154.99 154.99 132.09 139.51 46,671,000 2,497,790,000
Jun 09, 2018 158.52 160.04 154.96 154.96 29,964,000 2,554,110,000
Jun 08, 2018 164.07 165.24 157.21 158.70 36,063,500 2,643,030,000
Jun 07, 2018 164.68 171.09 163.06 163.91 40,588,500 2,652,330,000
Jun 06, 2018 167.15 167.80 162.08 164.61 41,766,300 2,691,610,000
Jun 05, 2018 160.31 168.69 157.44 167.19 40,491,500 2,580,910,000
Jun 04, 2018 169.06 170.51 157.84 160.09 39,320,200 2,721,370,000
Jun 03, 2018 162.66 176.11 162.66 169.35 44,074,900 2,617,760,000
Jun 02, 2018 157.59 167.27 156.25 162.65 40,011,500 2,535,650,000
Jun 01, 2018 155.89 158.55 152.87 157.54 29,047,300 2,507,870,000
May 31, 2018 154.56 159.17 154.31 155.52 35,146,100 2,485,950,000
May 30, 2018 157.60 161.27 152.87 155.23 23,704,800 2,534,340,000
May 29, 2018 150.04 166.33 147.93 157.57 51,033,600 2,412,290,000
May 28, 2018 166.23 168.22 149.74 149.96 38,161,100 2,672,050,000
May 27, 2018 164.47 170.17 161.17 166.08 32,033,800 2,643,160,000
May 26, 2018 164.84 168.59 162.99 164.55 17,384,600 2,648,500,000
May 25, 2018 171.66 173.66 162.92 164.72 26,129,900 2,757,530,000
May 24, 2018 171.21 177.51 160.85 171.49 44,489,500 2,749,820,000
May 23, 2018 175.80 179.53 166.33 171.54 49,136,900 2,823,010,000
May 22, 2018 198.64 198.95 176.27 176.27 51,057,500 3,189,090,000
May 21, 2018 203.83 203.83 194.91 198.74 34,791,200 3,271,740,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)