Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
85.49 USD (-0.79%)
0.01107106 BTC (1.72%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

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

Earn Interest on EUR & Stablecoins

Market Cap
1,452,626,097 USD
188,120 BTC
Volume (24h)
70,963,374 USD
9,190 BTC
Circulating Supply
16,992,041 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 19, 2019 79.60 90.98 79.45 90.62 67,197,704 1,539,746,808
May 18, 2019 82.03 82.91 79.34 79.59 46,125,352 1,352,191,207
May 17, 2019 87.03 87.37 77.61 82.01 72,415,160 1,393,082,175
May 16, 2019 93.93 96.76 85.04 87.01 78,734,549 1,477,878,640
May 15, 2019 83.20 94.41 82.95 94.08 70,995,399 1,597,828,608
May 14, 2019 79.18 84.43 79.03 83.07 69,119,265 1,410,694,649
May 13, 2019 74.21 81.66 73.52 79.16 55,646,569 1,343,845,194
May 12, 2019 77.55 79.71 71.93 74.21 58,900,217 1,259,819,571
May 11, 2019 68.07 79.70 68.04 77.59 67,439,109 1,317,034,213
May 10, 2019 64.68 68.40 64.32 68.07 41,323,063 1,155,403,089
May 09, 2019 67.34 68.11 63.67 64.69 39,720,827 1,097,794,332
May 08, 2019 65.49 67.42 64.76 67.33 37,535,065 1,142,506,451
May 07, 2019 66.51 69.78 65.54 65.54 49,857,410 1,112,087,155
May 06, 2019 66.06 67.33 64.36 66.55 45,947,644 1,128,981,217
May 05, 2019 67.79 68.45 65.34 66.08 39,931,451 1,120,902,041
May 04, 2019 67.02 68.35 65.23 67.79 37,095,216 1,149,800,512
May 03, 2019 64.37 68.40 64.17 67.02 42,073,269 1,136,650,882
May 02, 2019 64.99 65.82 63.34 64.41 40,766,958 1,092,119,266
May 01, 2019 62.10 64.98 62.09 64.96 38,993,596 1,101,352,849
Apr 30, 2019 60.54 62.19 60.23 62.10 39,162,919 1,052,677,379
Apr 29, 2019 61.25 61.79 59.78 60.54 47,434,963 1,026,215,646
Apr 28, 2019 62.64 63.03 61.04 61.23 82,495,647 1,037,458,846
Apr 27, 2019 61.81 63.52 61.61 62.55 116,208,417 1,059,209,533
Apr 26, 2019 61.41 63.76 59.99 62.09 118,882,977 1,051,407,654
Apr 25, 2019 67.66 67.88 61.28 61.30 155,993,710 1,038,059,110
Apr 24, 2019 69.33 70.84 65.08 67.68 125,287,159 1,146,062,995
Apr 23, 2019 68.57 71.01 68.07 69.33 215,660,125 1,174,029,241
Apr 22, 2019 68.69 69.35 67.99 68.59 106,741,099 1,161,526,909
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
* 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 85.49 USD
Monero ROI +3355.87%
Market Rank #12
Market Cap 1,452,626,097 USD
24 Hour Volume 70,963,374 USD
Circulating Supply 16,992,041 XMR
Total Supply 16,992,041 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 203.83 USD /
38.07 USD
90 Day High / Low 96.76 USD /
47.17 USD
30 Day High / Low 96.76 USD /
59.78 USD
7 Day High / Low 96.76 USD /
77.61 USD
24 Hour High / Low 90.98 USD /
84.80 USD
Yesterday's High / Low 90.98 USD /
79.45 USD
Yesterday's Open / Close 79.60 USD /
90.62 USD
Yesterday's Change $11.02 USD (+13.84%)
Yesterday's Volume $67,197,704 USD

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