Ɨ
Working from home? šŸ” CoinMarketCap has 7 years of remote work culture under its belt. See how our team members set up their work from home spaces!

CoinMarketCap and Binance have just announced an acquisition. šŸ¤ Read the open letter from our founder and our CEO here.

Let the truth be told! šŸŒž On a scale of 1-10, how experienced are you in crypto? Click to join the poll!
The Founder of F2Pool, top mining šŸ›  company, talks about his accidental discovery of crypto and role in educating China's mining movement. šŸ‘‰ Read about it now!
Ɨ
Cryptocurrencies: Ā 5,296Markets: Ā 20,790Market Cap: Ā $190,892,957,94424h Vol: Ā $107,797,073,822BTC Dominance: Ā 65.1%
Market Cap: Ā $190,892,957,94424h Vol: Ā $107,797,073,822BTC Dominance: Ā 65.1%Cryptocurrencies: Ā 5,296Markets: Ā 20,790

Monero (XMR)

$53.46 USD (1.76%)
0.00787746 BTC (0.95%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $936,026,859 USD
    137,938 BTC
  • Volume (24h)
    $150,229,993 USD
    22,139 BTC
  • Circulating Supply
    17,510,479 XMR
  • Historical data for Monero

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 06, 2017
    268.16
    316.67
    260.61
    278.68
    543,884,032
    4,304,481,132
    Dec 05, 2017
    211.13
    272.64
    208.89
    269.48
    352,326,016
    4,161,145,261
    Dec 04, 2017
    199.56
    210.24
    192.04
    210.24
    74,534,400
    3,244,689,936
    Dec 03, 2017
    203.37
    209.09
    191.25
    200.05
    111,303,000
    3,087,399,521
    Dec 02, 2017
    190.83
    205.26
    186.68
    203.03
    80,791,104
    3,132,576,041
    Dec 01, 2017
    179.72
    191.85
    169.76
    190.94
    70,430,496
    2,945,128,778
    Nov 30, 2017
    170.49
    195.39
    156.53
    180.14
    128,112,000
    2,777,783,403
    Nov 29, 2017
    203.91
    214.27
    165.33
    168.15
    178,828,000
    2,591,497,371
    Nov 28, 2017
    175.35
    203.21
    173.17
    203.21
    179,179,008
    3,131,835,746
    Nov 27, 2017
    162.92
    173.39
    159.95
    173.39
    81,489,696
    2,671,589,288
    Nov 26, 2017
    168.57
    168.72
    159.76
    163.37
    61,100,400
    2,516,566,124
    Nov 25, 2017
    159.99
    170.10
    159.99
    168.44
    64,076,700
    2,593,909,211
    Nov 24, 2017
    158.62
    162.94
    156.76
    160.03
    69,178,000
    2,463,685,721
    Nov 23, 2017
    166.11
    172.92
    156.45
    158.61
    109,392,000
    2,441,141,983
    Nov 22, 2017
    142.08
    173.45
    141.14
    165.95
    189,472,000
    2,553,477,031
    Nov 21, 2017
    136.10
    142.21
    131.37
    141.74
    72,701,504
    2,179,643,580
    Nov 20, 2017
    129.50
    140.55
    128.49
    135.76
    59,945,400
    2,087,790,929
    Nov 19, 2017
    130.72
    133.62
    127.21
    129.48
    42,133,000
    1,990,643,585
    Nov 18, 2017
    126.60
    135.01
    123.53
    130.80
    62,156,400
    2,010,373,830
    Nov 17, 2017
    120.01
    126.70
    119.25
    126.70
    47,127,700
    1,946,821,109
    Nov 16, 2017
    121.24
    128.09
    118.50
    120.31
    74,944,096
    1,848,061,539
    Nov 15, 2017
    122.24
    124.72
    119.19
    121.37
    49,976,700
    1,863,957,656
    Nov 14, 2017
    123.62
    124.20
    118.63
    122.35
    53,544,800
    1,878,462,847
    Nov 13, 2017
    128.96
    136.53
    120.92
    123.40
    116,200,000
    1,893,707,210
    Nov 12, 2017
    119.60
    133.68
    110.62
    123.86
    144,948,000
    1,900,531,381
    Nov 11, 2017
    105.75
    127.11
    103.88
    119.62
    107,708,000
    1,834,925,367
    Nov 10, 2017
    121.34
    121.67
    101.76
    105.59
    84,614,000
    1,619,278,939
    Nov 09, 2017
    112.53
    123.40
    112.22
    120.78
    86,864,600
    1,851,746,657
    Nov 08, 2017
    99.82
    115.94
    99.14
    113.32
    79,822,896
    1,736,814,305
    Nov 07, 2017
    104.23
    104.75
    95.05
    99.76
    81,253,296
    1,528,681,781
    Nov 06, 2017
    86.42
    102.92
    86.15
    102.92
    103,722,000
    1,576,560,770
    Nov 05, 2017
    87.31
    88.04
    86.04
    86.35
    27,619,800
    1,322,357,279
    Nov 04, 2017
    87.90
    88.48
    85.50
    87.30
    23,011,500
    1,336,606,579
    Nov 03, 2017
    83.53
    90.14
    83.53
    87.99
    37,321,100
    1,346,717,668
    Nov 02, 2017
    85.66
    86.08
    81.68
    83.76
    48,608,100
    1,281,705,788
    Nov 01, 2017
    87.65
    88.20
    84.73
    85.72
    36,899,300
    1,311,246,353
    Oct 31, 2017
    88.75
    89.33
    87.60
    87.64
    28,704,900
    1,340,360,432
    Oct 30, 2017
    88.59
    90.49
    88.04
    88.84
    28,179,100
    1,358,259,306
    Oct 29, 2017
    86.27
    90.36
    86.27
    88.65
    38,368,700
    1,355,008,519
    Oct 28, 2017
    86.91
    87.76
    85.71
    86.31
    25,397,400
    1,318,739,405
    Oct 27, 2017
    88.58
    89.19
    86.43
    86.75
    27,939,000
    1,325,094,780
    Oct 26, 2017
    88.17
    89.87
    88.02
    88.58
    23,132,200
    1,352,781,902
    Oct 25, 2017
    88.49
    101.29
    85.82
    88.13
    59,952,100
    1,345,488,594
    Oct 24, 2017
    85.16
    92.35
    83.47
    88.40
    42,191,100
    1,349,266,289
    Oct 23, 2017
    86.48
    86.92
    82.89
    85.21
    26,261,800
    1,300,159,004
    Oct 22, 2017
    88.18
    89.04
    85.52
    86.58
    27,130,000
    1,320,710,396
    Oct 21, 2017
    90.41
    90.41
    86.58
    88.12
    25,267,200
    1,343,832,336
    Oct 20, 2017
    88.71
    92.73
    88.07
    90.54
    38,260,700
    1,380,290,538
    Oct 19, 2017
    89.66
    92.48
    87.91
    88.62
    35,302,300
    1,350,683,153
    Oct 18, 2017
    91.19
    91.26
    86.54
    89.54
    36,277,100
    1,364,301,688
    Oct 17, 2017
    95.93
    96.94
    90.72
    91.28
    43,866,200
    1,390,445,863
    Oct 16, 2017
    94.99
    97.97
    93.05
    95.90
    32,185,000
    1,460,340,924
    Oct 15, 2017
    99.94
    100.81
    91.60
    94.87
    34,188,200
    1,444,160,248
    Oct 14, 2017
    95.06
    103.13
    93.73
    100.23
    38,886,100
    1,524,757,034
    Oct 13, 2017
    87.23
    96.77
    85.53
    95.13
    63,578,800
    1,447,242,846
    Oct 12, 2017
    87.56
    88.63
    86.46
    87.09
    32,783,200
    1,324,664,310
    Oct 11, 2017
    86.74
    88.25
    85.80
    87.42
    21,103,400
    1,329,299,222
    Oct 10, 2017
    85.61
    88.41
    84.27
    86.82
    31,695,500
    1,319,760,112
    Oct 09, 2017
    89.74
    90.12
    83.76
    85.49
    38,063,700
    1,299,076,874
    Oct 08, 2017
    91.39
    92.20
    89.74
    89.77
    29,220,800
    1,363,880,493
    Oct 07, 2017
    90.94
    92.05
    89.57
    91.70
    22,617,600
    1,392,773,843
    Oct 06, 2017
    91.91
    92.94
    90.23
    91.19
    24,504,100
    1,384,544,570
    Oct 05, 2017
    90.49
    92.45
    88.14
    91.86
    27,697,400
    1,393,818,937
    Oct 04, 2017
    92.95
    93.65
    89.05
    90.41
    29,568,100
    1,371,790,083
    Oct 03, 2017
    91.52
    94.81
    87.21
    92.96
    44,289,800
    1,410,195,719
    Oct 02, 2017
    93.56
    93.80
    90.98
    91.54
    27,534,700
    1,388,295,450
    Oct 01, 2017
    95.59
    95.74
    91.77
    93.22
    25,936,500
    1,413,301,392
    Sep 30, 2017
    94.44
    96.33
    94.07
    95.76
    28,498,000
    1,451,285,633
    Sep 29, 2017
    97.30
    97.78
    91.22
    94.50
    38,972,400
    1,431,867,172
    Sep 28, 2017
    100.97
    101.14
    95.48
    97.23
    41,822,000
    1,472,813,810
    Sep 27, 2017
    92.75
    102.91
    92.64
    101.04
    51,634,900
    1,530,042,972
    Sep 26, 2017
    93.81
    95.31
    91.60
    93.13
    32,540,800
    1,409,765,794
    Sep 25, 2017
    89.37
    94.23
    89.12
    93.64
    28,114,300
    1,417,112,419
    Sep 24, 2017
    91.76
    91.81
    88.00
    89.50
    22,224,000
    1,354,030,337
    Sep 23, 2017
    88.03
    92.12
    86.96
    91.85
    26,372,900
    1,389,104,237
    Sep 22, 2017
    86.17
    89.54
    84.33
    88.17
    28,179,100
    1,331,873,538
    Sep 21, 2017
    95.33
    95.75
    85.17
    86.24
    34,290,500
    1,302,721,070
    Sep 20, 2017
    97.64
    98.09
    93.37
    95.57
    34,198,900
    1,443,569,783
    Sep 19, 2017
    100.83
    101.28
    93.70
    97.72
    48,249,700
    1,476,034,757
    Sep 18, 2017
    93.81
    102.02
    93.81
    100.57
    63,732,100
    1,518,696,881
    Sep 17, 2017
    94.97
    96.36
    89.22
    93.74
    41,008,200
    1,415,252,897
    Sep 16, 2017
    100.11
    106.12
    91.41
    95.29
    71,163,504
    1,438,109,044
    Sep 15, 2017
    83.13
    103.69
    73.17
    99.85
    176,154,000
    1,506,577,648
    Sep 14, 2017
    111.29
    120.39
    82.65
    83.04
    133,553,000
    1,252,517,271
    Sep 13, 2017
    111.81
    113.16
    102.39
    111.33
    88,162,896
    1,678,653,206
    Sep 12, 2017
    112.72
    115.69
    110.49
    111.89
    40,402,700
    1,686,620,234
    Sep 11, 2017
    113.05
    116.24
    110.47
    112.75
    30,605,900
    1,698,990,881
    Sep 10, 2017
    115.64
    115.77
    103.17
    112.33
    50,725,200
    1,692,132,575
    Sep 09, 2017
    118.19
    119.73
    113.17
    116.27
    39,220,400
    1,750,975,141
    Sep 08, 2017
    120.28
    132.57
    113.30
    118.04
    159,066,000
    1,777,198,083
    Sep 07, 2017
    121.39
    124.76
    116.60
    120.84
    62,655,700
    1,818,752,594
    Sep 06, 2017
    118.79
    122.31
    114.32
    121.63
    64,604,400
    1,830,051,375
    Sep 05, 2017
    106.75
    122.63
    95.81
    118.82
    113,378,000
    1,787,242,460
    Sep 04, 2017
    126.23
    126.23
    101.73
    106.17
    89,194,704
    1,596,374,767
    Sep 03, 2017
    124.93
    129.29
    115.74
    126.01
    92,631,104
    1,894,080,701
    Sep 02, 2017
    141.35
    141.40
    121.96
    124.80
    128,849,000
    1,875,445,761
    Sep 01, 2017
    140.65
    150.09
    136.49
    141.20
    163,960,992
    2,121,127,781
    Aug 31, 2017
    131.95
    141.97
    131.21
    140.41
    131,974,000
    2,108,568,347
    Aug 30, 2017
    133.85
    135.83
    124.06
    132.38
    106,543,000
    1,987,353,484
    Aug 29, 2017
    144.24
    144.49
    128.02
    133.04
    104,869,000
    1,996,638,983
    Aug 28, 2017
    130.76
    154.58
    129.06
    145.40
    216,036,000
    2,181,340,084
    Aug 27, 2017
    137.60
    138.88
    124.81
    130.68
    92,742,200
    1,959,969,163
    Aug 26, 2017
    107.46
    148.36
    105.29
    138.05
    301,843,008
    2,064,318,228
    Aug 25, 2017
    86.47
    108.36
    85.34
    108.26
    95,835,696
    1,618,939,417
    Aug 24, 2017
    90.35
    93.77
    79.35
    86.29
    70,187,104
    1,290,311,045
    Aug 23, 2017
    91.01
    99.71
    85.51
    90.33
    84,961,904
    1,350,719,210
    Aug 22, 2017
    77.99
    95.51
    72.53
    91.16
    150,286,000
    1,363,172,590
    Aug 21, 2017
    54.67
    95.08
    52.87
    77.82
    238,775,008
    1,163,736,073
    Aug 20, 2017
    55.79
    56.05
    51.80
    54.71
    15,702,600
    818,088,979
    Aug 19, 2017
    46.97
    58.03
    46.97
    55.96
    27,038,800
    836,842,322
    Aug 18, 2017
    47.37
    48.93
    46.22
    46.69
    14,517,200
    698,151,922
    Aug 17, 2017
    48.82
    49.46
    47.05
    47.45
    11,176,000
    709,324,398
    Aug 16, 2017
    48.77
    49.09
    47.03
    48.78
    12,423,400
    729,040,486
    Aug 15, 2017
    49.97
    50.16
    45.72
    48.74
    13,651,100
    728,205,265
    Aug 14, 2017
    47.69
    49.75
    46.63
    49.75
    14,023,000
    743,073,580
    Aug 13, 2017
    49.38
    50.15
    45.46
    47.76
    19,587,800
    713,062,037
    Aug 12, 2017
    50.85
    51.57
    46.34
    49.37
    17,349,200
    736,819,799
    Aug 11, 2017
    49.31
    51.56
    48.93
    50.65
    8,534,390
    755,737,819
    Aug 10, 2017
    50.94
    51.29
    49.47
    49.47
    9,147,740
    737,919,656
    Aug 09, 2017
    51.94
    53.34
    49.74
    50.96
    11,466,600
    759,901,115
    Aug 08, 2017
    50.40
    52.64
    49.93
    51.94
    12,471,600
    774,225,574
    Aug 07, 2017
    47.67
    50.21
    47.24
    50.21
    12,794,900
    748,102,867
    Aug 06, 2017
    48.57
    49.18
    47.36
    47.83
    8,254,240
    712,456,077
    Aug 05, 2017
    45.18
    49.49
    45.18
    48.58
    12,131,400
    723,383,192
    Aug 04, 2017
    43.36
    45.32
    42.97
    45.12
    7,794,340
    671,717,849
    Aug 03, 2017
    43.80
    44.31
    43.23
    43.36
    8,262,040
    645,176,739
    Aug 02, 2017
    44.08
    44.78
    42.78
    43.63
    8,111,580
    649,038,678
    Aug 01, 2017
    39.88
    45.04
    39.81
    44.15
    17,363,300
    656,506,653
    Jul 31, 2017
    39.67
    40.68
    38.94
    39.84
    13,138,500
    592,241,210
    Jul 30, 2017
    43.95
    43.95
    39.55
    39.62
    11,709,500
    588,802,954
    Jul 29, 2017
    43.69
    44.37
    42.19
    43.89
    7,053,810
    652,094,058
    Jul 28, 2017
    45.29
    45.79
    42.74
    43.96
    18,694,500
    652,874,043
    Jul 27, 2017
    45.92
    46.74
    43.93
    45.24
    15,960,700
    671,653,796
    Jul 26, 2017
    40.73
    46.44
    38.60
    45.80
    26,033,100
    679,818,692
    Jul 25, 2017
    45.55
    45.84
    38.24
    40.68
    12,706,300
    603,496,307
    Jul 24, 2017
    42.66
    45.76
    41.86
    45.58
    12,102,100
    676,020,929
    Jul 23, 2017
    44.64
    44.78
    41.44
    42.67
    8,634,060
    632,586,036
    Jul 22, 2017
    40.25
    44.76
    40.15
    44.71
    9,028,920
    662,604,859
    Jul 21, 2017
    40.55
    41.43
    39.53
    40.34
    9,572,580
    597,714,446
    Jul 20, 2017
    34.89
    41.01
    34.89
    40.30
    14,905,700
    596,855,726
    Jul 19, 2017
    36.47
    37.59
    34.37
    35.06
    6,994,230
    519,150,259
    Jul 18, 2017
    34.89
    37.92
    33.38
    36.38
    9,949,120
    538,526,217
    Jul 17, 2017
    29.47
    34.98
    29.46
    34.83
    13,708,900
    515,366,676
    Jul 16, 2017
    31.97
    32.53
    28.83
    29.43
    12,434,100
    435,296,058
    Jul 15, 2017
    35.57
    35.57
    31.37
    32.09
    9,718,770
    474,522,326
    Jul 14, 2017
    38.08
    38.33
    34.22
    35.48
    9,558,140
    524,447,861
    Jul 13, 2017
    40.43
    40.74
    37.20
    38.23
    9,969,180
    564,842,150
    Jul 12, 2017
    36.89
    40.75
    35.51
    40.39
    15,785,600
    596,652,689
    Jul 11, 2017
    40.25
    40.73
    35.34
    37.14
    17,988,200
    548,349,075
    Jul 10, 2017
    44.91
    45.12
    38.84
    40.01
    14,633,300
    590,550,614
    Jul 09, 2017
    46.69
    47.00
    44.56
    44.85
    12,681,200
    661,789,785
    Jul 08, 2017
    44.17
    46.24
    41.90
    46.10
    15,801,900
    680,032,221
    Jul 07, 2017
    50.11
    50.65
    43.84
    44.25
    20,324,700
    652,440,795
    Jul 06, 2017
    45.96
    50.26
    45.88
    50.12
    23,168,300
    738,747,984
    Jul 05, 2017
    45.30
    46.90
    44.13
    45.72
    15,243,000
    673,712,880
    Jul 04, 2017
    43.55
    45.53
    43.55
    45.47
    14,850,800
    669,788,144
    Jul 03, 2017
    42.51
    44.14
    41.82
    43.63
    13,141,000
    642,461,138
    Jul 02, 2017
    40.94
    43.00
    40.22
    42.79
    12,774,300
    629,999,041
    Jul 01, 2017
    43.71
    43.98
    39.80
    40.96
    10,673,500
    602,665,216
    Jun 30, 2017
    45.09
    45.87
    43.48
    43.73
    11,338,900
    643,196,701
    Jun 29, 2017
    47.04
    47.91
    44.67
    45.02
    11,470,500
    662,007,277
    Jun 28, 2017
    43.80
    47.41
    42.29
    47.32
    10,812,600
    695,697,569
    Jun 27, 2017
    43.49
    44.05
    38.51
    43.57
    12,171,600
    640,325,508
    Jun 26, 2017
    45.90
    48.20
    39.39
    43.49
    17,033,600
    638,919,627
    Jun 25, 2017
    47.84
    48.73
    45.28
    45.89
    9,156,060
    673,946,787
    Jun 24, 2017
    51.43
    51.81
    47.30
    48.03
    7,786,220
    705,150,754
    Jun 23, 2017
    47.45
    52.51
    46.75
    51.41
    11,033,000
    754,439,199
    Jun 22, 2017
    46.80
    47.80
    46.64
    47.28
    7,443,100
    693,646,937
    Jun 21, 2017
    48.17
    48.91
    45.54
    46.59
    12,133,900
    683,194,835
    Jun 20, 2017
    49.03
    50.91
    47.60
    48.08
    15,178,600
    704,879,231
    Jun 19, 2017
    49.62
    50.67
    48.52
    49.09
    12,502,400
    719,360,620
    Jun 18, 2017
    50.49
    51.70
    48.97
    49.60
    10,122,000
    726,590,857
    Jun 17, 2017
    48.19
    51.20
    48.09
    50.46
    15,646,500
    738,921,642
    Jun 16, 2017
    45.97
    48.24
    44.17
    48.11
    8,711,820
    704,219,195
    Jun 15, 2017
    46.24
    47.02
    38.75
    46.02
    14,252,000
    673,474,679
    Jun 14, 2017
    51.98
    53.56
    44.37
    46.30
    12,407,600
    677,319,228
    Jun 13, 2017
    49.80
    52.87
    49.73
    51.80
    13,362,700
    757,541,070
    Jun 12, 2017
    59.09
    59.81
    45.78
    50.04
    25,425,000
    731,474,232
    Jun 11, 2017
    52.37
    58.70
    51.95
    58.70
    15,485,200
    857,729,185
    Jun 10, 2017
    55.59
    56.25
    51.92
    52.28
    14,465,400
    763,701,773
    Jun 09, 2017
    56.13
    57.23
    55.29
    55.62
    11,941,600
    812,202,157
    Jun 08, 2017
    52.91
    56.46
    51.45
    56.19
    14,708,500
    820,203,860
    Jun 07, 2017
    55.29
    62.38
    52.06
    52.54
    50,623,800
    766,535,450
    Jun 06, 2017
    48.37
    55.57
    47.12
    55.57
    34,918,400
    810,500,978
    Jun 05, 2017
    42.88
    48.50
    42.88
    48.26
    16,780,900
    703,701,495
    Jun 04, 2017
    42.34
    43.42
    41.70
    42.90
    9,805,040
    625,242,551
    Jun 03, 2017
    43.99
    44.42
    42.16
    42.37
    9,819,610
    617,326,626
    Jun 02, 2017
    43.74
    44.65
    43.00
    44.00
    9,539,580
    640,908,998
    Jun 01, 2017
    41.84
    45.52
    41.84
    43.70
    12,849,800
    636,286,277
    May 31, 2017
    39.83
    43.11
    39.23
    41.83
    15,027,900
    608,725,274
    May 30, 2017
    41.29
    45.65
    39.66
    39.79
    23,048,100
    578,821,824
    May 29, 2017
    36.76
    43.81
    36.06
    41.21
    31,360,800
    599,300,706
    May 28, 2017
    33.43
    39.39
    33.43
    36.84
    19,020,300
    535,614,540
    May 27, 2017
    38.71
    40.79
    28.69
    33.41
    20,990,300
    485,550,386
    May 26, 2017
    39.81
    44.61
    34.84
    38.71
    24,735,300
    562,366,606
    May 25, 2017
    45.52
    50.90
    39.50
    40.12
    52,485,500
    582,518,427
    May 24, 2017
    56.31
    58.64
    44.04
    45.38
    95,915,696
    658,756,707
    May 23, 2017
    36.31
    56.84
    36.30
    55.62
    68,629,504
    807,099,541
    May 22, 2017
    34.80
    41.18
    33.27
    36.17
    28,469,700
    524,577,609
    May 21, 2017
    35.04
    36.46
    33.35
    34.64
    10,952,100
    502,280,120
    May 20, 2017
    31.82
    36.78
    31.27
    35.10
    23,733,000
    508,693,126
    May 19, 2017
    30.31
    31.87
    30.28
    31.87
    10,692,300
    461,777,714
    May 18, 2017
    26.98
    31.11
    26.98
    30.33
    15,586,800
    439,295,506
    May 17, 2017
    26.37
    27.97
    25.28
    26.93
    10,576,800
    389,841,118
    May 16, 2017
    27.73
    27.73
    25.96
    26.26
    9,801,320
    380,095,104
    May 15, 2017
    28.51
    28.54
    27.32
    27.79
    8,160,330
    402,004,049
    May 14, 2017
    28.51
    29.16
    27.79
    28.53
    7,419,170
    412,625,005
    May 13, 2017
    28.59
    28.73
    27.22
    28.47
    7,213,280
    411,569,388
    May 12, 2017
    29.61
    30.29
    28.30
    28.68
    8,023,910
    414,420,366
    May 11, 2017
    29.94
    30.03
    28.73
    29.51
    9,288,200
    426,331,513
    May 10, 2017
    28.49
    30.67
    28.11
    29.84
    12,732,500
    430,881,514
    May 09, 2017
    30.48
    31.61
    26.61
    28.66
    21,083,700
    413,665,609
    May 08, 2017
    33.45
    33.81
    28.58
    30.47
    25,549,000
    439,616,264
    May 07, 2017
    28.97
    34.56
    28.77
    32.78
    31,328,600
    472,833,390
    May 06, 2017
    28.50
    29.94
    27.94
    28.98
    14,355,000
    417,758,826
    May 05, 2017
    26.11
    30.83
    25.93
    28.45
    24,376,200
    410,047,922
    May 04, 2017
    25.19
    26.52
    24.87
    25.99
    13,585,800
    374,367,867
    May 03, 2017
    23.05
    25.44
    22.72
    25.20
    12,602,800
    362,904,544
    May 02, 2017
    22.77
    23.20
    22.06
    23.04
    7,486,110
    331,700,454
    May 01, 2017
    23.72
    24.07
    22.23
    22.77
    14,214,000
    327,623,070
    Apr 30, 2017
    22.74
    24.20
    22.72
    23.72
    10,910,000
    341,260,182
    Apr 29, 2017
    22.37
    23.26
    22.12
    22.76
    10,461,300
    327,292,841
    Apr 28, 2017
    21.20
    22.53
    21.12
    22.35
    10,457,300
    321,215,747
    Apr 27, 2017
    19.43
    21.83
    19.27
    21.21
    12,843,800
    304,704,038
    Apr 26, 2017
    19.67
    19.93
    19.24
    19.37
    6,027,790
    278,211,363
    Apr 25, 2017
    19.60
    20.10
    19.36
    19.65
    5,148,290
    282,133,455
    Apr 24, 2017
    19.73
    20.11
    19.51
    19.56
    4,584,190
    280,671,539
    Apr 23, 2017
    20.12
    20.17
    19.68
    19.72
    4,155,640
    282,854,716
    Apr 22, 2017
    20.27
    20.52
    19.97
    20.12
    5,266,460
    288,536,413
    Apr 21, 2017
    19.98
    20.34
    19.75
    20.29
    6,704,090
    290,863,547
    Apr 20, 2017
    20.40
    20.90
    20.24
    20.24
    6,216,400
    290,009,210
    Apr 19, 2017
    21.07
    21.12
    20.23
    20.39
    5,877,830
    292,093,431
    Apr 18, 2017
    20.53
    21.17
    20.45
    21.06
    4,459,260
    301,488,518
    Apr 17, 2017
    20.46
    20.99
    20.32
    20.56
    6,055,450
    294,245,298
    Apr 16, 2017
    20.71
    20.82
    20.25
    20.46
    4,222,960
    292,679,417
    Apr 15, 2017
    20.43
    21.19
    20.25
    20.71
    4,483,370
    296,164,666
    Apr 14, 2017
    21.47
    21.80
    19.67
    20.59
    8,949,460
    294,347,413
    Apr 13, 2017
    21.69
    22.08
    21.44
    21.48
    5,980,210
    306,933,656
    Apr 12, 2017
    21.32
    22.11
    21.25
    21.76
    6,401,630
    310,869,650
    Apr 11, 2017
    21.80
    21.89
    21.12
    21.36
    5,356,450
    304,913,983
    Apr 10, 2017
    20.69
    22.41
    20.52
    21.83
    6,591,730
    311,544,679
    Apr 09, 2017
    20.84
    21.31
    19.75
    20.68
    5,711,770
    294,983,359
    Apr 08, 2017
    19.31
    21.46
    19.00
    20.83
    6,218,750
    297,056,821
    Apr 07, 2017
    19.32
    20.07
    18.95
    19.39
    5,499,430
    276,344,618
    Apr 06, 2017
    19.59
    19.95
    18.33
    19.27
    11,553,100
    274,589,100
    Apr 05, 2017
    21.31
    21.62
    19.58
    19.62
    9,188,050
    279,412,648
    Apr 04, 2017
    20.33
    21.51
    19.87
    21.35
    7,062,530
    304,009,618
    Apr 03, 2017
    20.16
    21.16
    19.94
    20.33
    7,080,440
    289,302,530
    Apr 02, 2017
    21.42
    21.50
    20.02
    20.14
    7,427,960
    286,498,173
    Apr 01, 2017
    20.52
    21.53
    19.23
    21.50
    7,622,780
    305,662,895
    Mar 31, 2017
    20.80
    21.20
    19.84
    20.54
    6,955,980
    291,917,309
    Mar 30, 2017
    21.06
    21.45
    20.25
    20.88
    5,993,880
    296,646,726
    Mar 29, 2017
    19.88
    21.34
    19.28
    21.14
    6,704,720
    300,320,234
    Mar 28, 2017
    19.49
    20.51
    18.17
    19.81
    10,061,200
    281,198,558
    Mar 27, 2017
    19.75
    20.10
    17.71
    19.66
    11,887,200
    279,018,244
    Mar 26, 2017
    20.16
    20.57
    19.29
    19.61
    7,408,990
    278,198,979
    Mar 25, 2017
    21.08
    21.28
    19.88
    20.14
    10,858,900
    285,499,505
    Mar 24, 2017
    21.85
    22.28
    20.86
    21.10
    13,807,600
    298,991,627
    Mar 23, 2017
    21.45
    22.49
    20.64
    21.82
    7,419,900
    309,168,859
    Mar 22, 2017
    21.39
    22.39
    20.77
    21.42
    9,699,960
    303,345,071
    Mar 21, 2017
    22.62
    23.06
    20.68
    21.29
    18,555,800
    301,329,838
    Mar 20, 2017
    23.30
    24.82
    22.44
    22.51
    10,860,900
    318,486,609
    Mar 19, 2017
    20.11
    24.61
    20.11
    23.29
    22,162,500
    329,388,534
    Mar 18, 2017
    22.27
    22.27
    18.60
    20.07
    16,830,500
    283,701,922
    Mar 17, 2017
    22.57
    26.21
    20.16
    22.35
    36,529,400
    315,882,927
    Mar 16, 2017
    19.05
    22.99
    18.77
    22.48
    31,673,800
    317,627,084
    Mar 15, 2017
    17.79
    19.69
    17.35
    18.98
    12,265,200
    268,074,511
    Mar 14, 2017
    18.09
    18.40
    17.11
    17.76
    10,072,300
    250,687,310
    Mar 13, 2017
    16.80
    19.32
    16.69
    18.13
    19,566,500
    255,839,816
    Mar 12, 2017
    14.72
    17.13
    14.45
    16.79
    17,931,000
    236,820,858
    Mar 11, 2017
    13.12
    14.76
    13.01
    14.69
    6,499,310
    207,044,020
    Mar 10, 2017
    13.05
    13.62
    12.35
    13.21
    10,802,800
    186,205,885
    Mar 09, 2017
    12.46
    13.53
    12.39
    13.03
    3,489,930
    183,524,505
    Mar 08, 2017
    13.56
    13.80
    12.47
    12.47
    4,244,610
    175,598,359
    Mar 07, 2017
    15.43
    15.43
    13.53
    13.53
    5,928,550
    190,469,260
    Mar 06, 2017
    15.23
    15.80
    14.84
    15.41
    6,913,360
    216,816,646
    Mar 05, 2017
    13.67
    15.42
    13.66
    15.18
    5,455,280
    213,468,083
    Mar 04, 2017
    13.93
    14.24
    13.37
    13.67
    2,239,270
    192,174,814
    Mar 03, 2017
    13.10
    14.61
    12.86
    13.91
    7,926,590
    195,435,669
    Mar 02, 2017
    12.26
    13.33
    12.10
    13.11
    7,161,980
    184,160,815
    Mar 01, 2017
    12.30
    12.90
    12.13
    12.33
    6,449,830
    173,097,741
    Feb 28, 2017
    11.99
    12.32
    11.51
    12.28
    4,316,810
    172,262,143
    Feb 27, 2017
    11.87
    12.06
    11.83
    11.96
    1,343,950
    167,756,249
    Feb 26, 2017
    11.84
    12.04
    11.68
    11.89
    2,039,860
    166,672,150
    Feb 25, 2017
    11.92
    12.14
    11.68
    11.85
    3,102,200
    166,034,822
    Feb 24, 2017
    12.89
    12.97
    11.35
    11.92
    8,707,610
    167,001,154
    Feb 23, 2017
    12.78
    12.94
    12.57
    12.87
    2,875,250
    180,230,311
    Feb 22, 2017
    12.32
    12.84
    12.12
    12.77
    2,486,660
    178,657,384
    Feb 21, 2017
    12.12
    12.42
    11.92
    12.34
    4,476,160
    172,080,907
    Feb 20, 2017
    13.01
    13.01
    11.46
    12.22
    8,429,880
    170,457,305
    Feb 19, 2017
    13.38
    13.38
    12.99
    12.99
    1,663,440
    181,243,658
    Feb 18, 2017
    13.41
    13.57
    13.09
    13.36
    1,871,110
    186,373,906
    Feb 17, 2017
    13.07
    13.34
    13.04
    13.30
    1,711,010
    185,457,492
    Feb 16, 2017
    13.62
    13.62
    12.91
    13.10
    3,256,190
    182,754,278
    Feb 15, 2017
    13.01
    13.74
    12.88
    13.62
    4,811,600
    189,930,189
    Feb 14, 2017
    12.20
    13.20
    12.11
    12.99
    4,166,850
    181,211,433
    Feb 13, 2017
    12.31
    12.36
    12.09
    12.20
    1,687,590
    170,034,391
    Feb 12, 2017
    12.27
    12.49
    12.00
    12.33
    2,154,250
    171,823,003
    Feb 11, 2017
    11.98
    12.39
    11.98
    12.24
    2,190,900
    170,543,483
    Feb 10, 2017
    12.18
    12.23
    11.73
    11.98
    2,472,350
    166,782,972
    Feb 09, 2017
    12.83
    12.98
    11.83
    12.12
    4,268,990
    168,703,123
    Feb 08, 2017
    12.67
    12.91
    12.54
    12.80
    2,124,700
    178,088,204
    Feb 07, 2017
    12.91
    13.20
    12.53
    12.65
    3,523,120
    175,877,663
    Feb 06, 2017
    12.83
    12.92
    12.59
    12.88
    2,124,790
    179,055,143
    Feb 05, 2017
    12.61
    12.99
    12.61
    12.80
    2,054,440
    177,836,562
    Feb 04, 2017
    12.90
    13.08
    12.47
    12.61
    3,475,030
    175,133,573
    Feb 03, 2017
    13.13
    13.15
    12.15
    12.86
    5,732,620
    178,531,790
    Feb 02, 2017
    13.29
    13.42
    13.05
    13.14
    2,841,870
    182,228,687
    Feb 01, 2017
    12.97
    13.38
    12.93
    13.27
    2,715,170
    183,950,328
    Jan 31, 2017
    12.70
    13.26
    12.70
    12.99
    8,919,760
    179,974,773
    Jan 30, 2017
    12.65
    12.91
    12.64
    12.71
    2,171,460
    176,040,455
    Jan 29, 2017
    12.85
    13.26
    12.55
    12.66
    3,027,920
    175,245,621
    Jan 28, 2017
    12.12
    13.04
    12.07
    12.85
    6,585,960
    177,825,732
    Jan 27, 2017
    11.98
    12.24
    11.67
    12.10
    4,346,850
    167,351,879
    Jan 26, 2017
    11.85
    12.15
    11.73
    11.98
    2,172,210
    165,676,959
    Jan 25, 2017
    11.81
    11.88
    11.54
    11.83
    1,897,140
    163,509,458
    Jan 24, 2017
    12.25
    12.25
    11.79
    11.81
    3,121,430
    163,226,222
    Jan 23, 2017
    12.19
    12.29
    12.05
    12.25
    2,414,740
    169,189,842
    Jan 22, 2017
    12.01
    12.19
    11.81
    12.18
    2,588,540
    168,170,901
    Jan 21, 2017
    11.91
    12.18
    11.84
    12.03
    2,878,010
    165,959,039
    Jan 20, 2017
    12.17
    12.17
    11.75
    11.91
    3,768,400
    164,227,223
    Jan 19, 2017
    12.05
    12.31
    11.68
    12.15
    3,546,870
    167,461,924
    Jan 18, 2017
    12.43
    12.70
    11.57
    12.05
    4,232,060
    166,001,058
    Jan 17, 2017
    10.69
    12.49
    10.56
    12.39
    4,403,350
    170,625,707
    Jan 16, 2017
    10.77
    10.96
    10.29
    10.64
    3,507,560
    146,457,806
    Jan 15, 2017
    11.07
    11.15
    9.92
    10.76
    7,417,420
    148,071,309
    Jan 14, 2017
    11.28
    11.72
    10.96
    11.09
    3,439,220
    152,474,716
    Jan 13, 2017
    11.84
    11.97
    11.07
    11.27
    6,063,910
    154,892,994
    Jan 12, 2017
    11.61
    12.19
    11.10
    11.85
    2,923,060
    162,828,465
    Jan 11, 2017
    13.38
    13.60
    11.18
    11.64
    4,338,380
    159,230,511
    Jan 10, 2017
    13.70
    14.03
    13.34
    13.39
    3,943,650
    183,236,390
    Jan 09, 2017
    13.51
    13.74
    12.66
    13.74
    4,649,000
    187,954,371
    Jan 08, 2017
    13.01
    13.91
    12.86
    13.47
    3,741,330
    184,337,891
    Jan 07, 2017
    14.09
    14.17
    12.37
    13.06
    9,904,390
    178,746,918
    Jan 06, 2017
    16.19
    16.93
    13.58
    14.03
    9,256,850
    191,975,876
    Jan 05, 2017
    18.55
    19.02
    14.86
    16.19
    8,528,910
    221,498,837
    Jan 04, 2017
    16.14
    18.64
    15.83
    18.53
    10,179,100
    253,510,780
    Jan 03, 2017
    16.07
    17.03
    15.00
    16.09
    16,381,900
    220,176,729
    Jan 02, 2017
    14.07
    16.47
    13.84
    16.05
    12,171,300
    219,510,179
    Jan 01, 2017
    13.79
    14.17
    13.42
    13.97
    3,923,550
    190,983,757

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
$53.46 USD
Monero ROI
2,060.93%
Market Rank
#12
Market Cap
$936,026,859 USD
24 Hour Volume
$150,229,993 USD
Circulating Supply
17,510,479 XMR
Total Supply
17,510,479 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
$120.07 USD /
$26.70 USD
90 Day High / Low
$96.78 USD /
$26.70 USD
30 Day High / Low
$69.06 USD /
$26.70 USD
7 Day High / Low
$54.94 USD /
$43.97 USD
24 Hour High / Low
$54.94 USD /
$52.33 USD
Yesterday's High / Low
$54.94 USD /
$52.29 USD
Yesterday's Open / Close
$52.91 USD /
$54.28 USD
Yesterday's Change
$1.37 USD (2.59%)
Yesterday's Volume
$158,229,659 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.