Monero (XMR)

57.63 USD (7.10%)
0.00714314 BTC (8.42%)

Market Cap

994,824,947 USD
123,308 BTC

Volume (24h)

147,258,182 USD
18,253 BTC

Circulating Supply

17,262,438 XMR

Historical data for Monero

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Jul 29, 2018	139.70	141.35	134.63	135.36	29,691,600	2,201,591,114
Jul 28, 2018	140.11	141.27	138.46	139.40	23,366,000	2,267,284,762
Jul 27, 2018	136.82	142.07	135.06	140.06	27,555,400	2,278,075,753
Jul 26, 2018	142.98	144.63	135.96	136.81	30,321,500	2,224,803,531
Jul 25, 2018	145.89	148.30	138.41	142.74	32,155,300	2,320,680,437
Jul 24, 2018	133.84	148.01	132.50	147.40	41,505,800	2,396,052,739
Jul 23, 2018	128.54	140.03	128.54	133.57	54,845,300	2,170,944,419
Jul 22, 2018	131.88	133.28	127.98	128.72	34,691,600	2,091,722,948
Jul 21, 2018	129.82	132.62	127.58	132.13	22,586,300	2,146,656,580
Jul 20, 2018	139.55	139.55	128.82	130.17	37,618,500	2,114,450,671
Jul 19, 2018	139.60	143.68	138.55	139.53	30,172,600	2,266,122,953
Jul 18, 2018	144.07	149.36	138.12	139.77	30,846,300	2,269,455,916
Jul 17, 2018	135.18	146.96	134.99	144.07	40,091,900	2,338,942,489
Jul 16, 2018	123.98	135.38	122.94	135.27	33,018,400	2,195,714,759
Jul 15, 2018	123.13	125.87	121.67	123.96	22,403,800	2,011,654,080
Jul 14, 2018	122.40	123.82	121.05	123.22	20,547,700	1,999,239,208
Jul 13, 2018	120.82	124.65	120.66	122.53	23,792,500	1,987,706,925
Jul 12, 2018	125.45	126.11	118.14	120.24	28,289,200	1,950,191,681
Jul 11, 2018	121.52	129.87	121.52	125.39	35,463,900	2,033,296,836
Jul 10, 2018	135.60	136.86	121.42	121.48	31,309,100	1,969,531,060
Jul 09, 2018	137.93	141.16	135.48	135.73	33,160,900	2,200,247,171
Jul 08, 2018	135.28	140.01	134.49	138.12	25,550,900	2,238,474,381
Jul 07, 2018	133.83	135.63	130.73	135.61	27,346,900	2,197,415,127
Jul 06, 2018	138.38	139.08	131.25	134.04	32,393,700	2,171,632,012
Jul 05, 2018	139.24	141.22	134.87	138.75	33,014,500	2,247,516,461
Jul 04, 2018	138.60	146.50	137.21	138.40	31,732,500	2,241,297,272
Jul 03, 2018	140.12	143.93	137.00	138.46	33,954,300	2,241,910,620
Jul 02, 2018	130.26	142.86	128.34	140.50	41,012,600	2,274,505,681
Jul 01, 2018	131.05	133.80	126.12	129.77	32,338,800	2,100,427,300
Jun 30, 2018	126.71	135.10	126.69	131.01	33,426,400	2,119,967,745
Jun 29, 2018	117.30	127.84	115.48	126.78	34,762,700	2,051,160,838
Jun 28, 2018	128.85	133.99	114.87	115.81	48,284,400	1,873,340,096
Jun 27, 2018	120.63	130.26	119.70	128.71	39,016,100	2,081,601,200
Jun 26, 2018	126.72	129.62	120.73	120.82	35,735,700	1,953,595,440
Jun 25, 2018	121.18	129.53	120.96	126.76	37,688,900	2,049,297,664
Jun 24, 2018	115.15	124.40	109.01	121.29	45,338,000	1,960,472,985
Jun 23, 2018	110.68	119.27	109.98	115.38	33,435,900	1,864,528,815
Jun 22, 2018	123.46	123.85	107.46	110.60	40,058,500	1,787,006,077
Jun 21, 2018	122.49	124.08	121.45	123.61	29,272,800	1,996,826,189
Jun 20, 2018	126.18	126.35	119.92	122.55	33,876,600	1,979,240,978
Jun 19, 2018	127.38	130.15	124.76	126.22	34,054,800	2,038,147,760
Jun 18, 2018	123.82	129.04	120.42	127.43	32,087,200	2,057,245,372
Jun 17, 2018	126.97	127.18	123.31	124.06	29,247,600	2,002,540,045
Jun 16, 2018	121.75	128.23	121.68	126.83	31,221,300	2,046,742,740
Jun 15, 2018	132.85	133.32	122.78	122.78	35,999,400	1,980,982,861
Jun 14, 2018	121.94	133.56	118.85	132.94	44,929,500	2,144,563,068
Jun 13, 2018	125.88	126.46	113.62	121.85	44,354,400	1,965,296,223
Jun 12, 2018	138.46	138.46	121.15	125.66	36,656,700	2,026,238,379
Jun 11, 2018	139.55	140.19	132.83	138.04	32,508,500	2,225,536,194
Jun 10, 2018	154.99	154.99	132.09	139.51	46,671,000	2,248,778,356
Jun 09, 2018	158.52	160.04	154.96	154.96	29,964,000	2,497,257,955
Jun 08, 2018	164.07	165.24	157.21	158.70	36,063,500	2,557,090,335
Jun 07, 2018	164.68	171.09	163.06	163.91	40,588,500	2,640,433,787
Jun 06, 2018	167.15	167.80	162.08	164.61	41,766,300	2,651,319,395
Jun 05, 2018	160.31	168.69	157.44	167.19	40,491,500	2,692,332,203
Jun 04, 2018	169.07	170.51	157.84	160.09	39,320,200	2,577,467,106
Jun 03, 2018	162.66	176.11	162.66	169.35	44,074,900	2,726,015,776
Jun 02, 2018	157.59	167.27	156.25	162.65	40,011,500	2,617,565,154
Jun 01, 2018	155.89	158.55	152.87	157.54	29,047,300	2,534,811,386
May 31, 2018	154.56	159.17	154.31	155.52	35,146,100	2,501,878,232
May 30, 2018	157.60	161.27	152.87	155.23	23,704,800	2,496,706,141
May 29, 2018	150.04	166.33	147.93	157.57	51,033,600	2,533,873,619
May 28, 2018	166.23	168.22	149.74	149.96	38,161,100	2,410,951,638
May 27, 2018	164.47	170.17	161.17	166.08	32,033,800	2,669,603,313
May 26, 2018	164.84	168.60	162.99	164.55	17,384,600	2,644,399,184
May 25, 2018	171.66	173.66	162.92	164.72	26,129,900	2,646,565,789
May 24, 2018	171.21	177.51	160.85	171.49	44,489,500	2,754,772,302
May 23, 2018	175.80	179.53	166.33	171.54	49,136,900	2,755,129,010
May 22, 2018	198.64	198.95	176.27	176.27	51,057,500	2,830,532,785
May 21, 2018	203.83	203.83	194.91	198.74	34,791,200	3,190,644,546
May 20, 2018	197.79	205.31	196.60	203.45	34,040,600	3,265,583,092
May 19, 2018	203.62	204.21	197.20	197.57	31,524,400	3,170,651,199
May 18, 2018	193.02	211.53	187.24	204.05	58,532,500	3,273,886,032
May 17, 2018	199.34	204.69	192.92	192.99	44,934,200	3,095,873,995
May 16, 2018	204.87	205.11	193.21	199.21	46,385,200	3,194,929,060
May 15, 2018	214.69	218.83	203.04	205.17	56,849,200	3,289,843,587
May 14, 2018	210.19	219.12	197.33	215.04	56,526,000	3,447,444,624
May 13, 2018	202.05	213.78	202.05	209.58	32,021,800	3,359,116,954
May 12, 2018	197.57	205.73	192.06	201.96	32,938,200	3,236,419,839
May 11, 2018	218.48	218.48	197.65	197.74	48,447,300	3,168,080,696
May 10, 2018	227.21	233.27	218.21	218.22	36,197,200	3,495,512,780
May 09, 2018	223.82	232.48	216.97	227.52	41,903,700	3,643,688,002
May 08, 2018	233.22	234.57	220.23	223.35	33,703,600	3,576,230,452
May 07, 2018	235.74	235.84	222.75	233.07	44,546,500	3,731,033,124
May 06, 2018	240.88	242.44	232.60	235.49	50,393,500	3,768,995,961
May 05, 2018	241.23	245.48	239.72	240.78	73,154,304	3,852,847,483
May 04, 2018	246.68	248.40	238.90	241.53	77,875,600	3,863,990,606
May 03, 2018	249.34	257.62	242.95	245.98	115,162,000	3,934,424,837
May 02, 2018	239.94	252.72	238.84	249.66	83,039,296	3,992,528,815
May 01, 2018	242.45	242.45	229.56	240.26	71,420,800	3,841,343,353
Apr 30, 2018	256.35	259.07	239.08	242.46	103,574,000	3,875,582,215
Apr 29, 2018	260.91	262.91	244.05	256.87	92,297,200	4,105,183,265
Apr 28, 2018	251.77	265.51	251.55	261.51	84,646,704	4,178,340,973
Apr 27, 2018	267.29	268.63	251.88	251.88	93,178,896	4,023,636,239
Apr 26, 2018	258.09	277.25	250.21	268.27	153,394,000	4,284,652,704
Apr 25, 2018	293.56	293.56	249.15	257.14	157,435,008	4,106,018,095
Apr 24, 2018	282.18	298.08	280.24	296.04	141,852,000	4,726,092,120
Apr 23, 2018	270.81	287.11	270.81	283.30	110,600,000	4,521,764,826
Apr 22, 2018	257.32	283.99	250.24	271.30	142,363,008	4,329,350,423
Apr 21, 2018	271.41	271.41	240.04	258.18	89,939,200	4,118,666,854
Apr 20, 2018	239.01	271.98	238.51	271.98	128,551,000	4,338,350,444
Apr 19, 2018	228.41	239.01	225.98	238.61	89,253,400	3,805,112,580
Apr 18, 2018	195.83	232.72	195.83	228.35	180,248,992	3,640,750,303
Apr 17, 2018	194.41	202.07	193.45	195.75	39,801,200	3,120,365,959
Apr 16, 2018	200.50	203.01	189.36	194.10	41,090,800	3,093,384,517
Apr 15, 2018	190.91	203.93	190.91	200.62	50,712,700	3,196,608,691
Apr 14, 2018	188.64	197.19	188.15	190.42	42,979,700	3,033,464,639
Apr 13, 2018	192.04	201.17	186.77	188.87	56,740,700	3,007,988,430
Apr 12, 2018	168.92	191.94	166.30	191.94	62,352,400	3,056,331,382
Apr 11, 2018	165.55	169.16	164.53	169.16	41,345,600	2,693,011,159
Apr 10, 2018	167.06	167.38	164.40	165.57	31,208,400	2,635,244,346
Apr 09, 2018	174.05	179.13	164.26	167.07	24,546,500	2,658,477,488
Apr 08, 2018	169.99	174.15	169.30	173.97	24,114,000	2,767,651,311
Apr 07, 2018	162.27	172.74	162.27	170.12	30,577,500	2,705,866,284
Apr 06, 2018	172.41	175.37	161.92	162.00	42,452,500	2,576,595,427
Apr 05, 2018	170.05	174.89	164.80	173.31	40,641,000	2,756,100,111
Apr 04, 2018	189.40	189.47	169.10	170.10	39,301,200	2,704,480,624
Apr 03, 2018	177.57	191.10	177.57	189.54	36,809,600	3,012,783,096
Apr 02, 2018	175.87	181.52	175.06	177.51	27,927,800	2,820,950,579
Apr 01, 2018	178.78	182.11	165.25	175.51	31,024,200	2,788,621,022
Mar 31, 2018	172.53	181.97	171.54	179.56	22,220,300	2,852,327,630
Mar 30, 2018	176.00	180.41	162.99	172.36	41,887,500	2,737,373,074
Mar 29, 2018	199.31	200.83	174.64	176.86	53,055,600	2,808,253,919
Mar 28, 2018	187.47	201.52	186.32	199.16	44,833,300	3,161,594,519
Mar 27, 2018	196.85	197.90	184.58	187.93	53,498,800	2,982,664,705
Mar 26, 2018	211.79	212.68	188.55	197.18	37,329,600	3,128,694,624
Mar 25, 2018	207.32	214.40	203.02	211.78	23,409,900	3,359,772,593
Mar 24, 2018	215.37	217.24	208.70	209.16	24,099,100	3,317,365,879
Mar 23, 2018	212.47	214.33	199.17	213.91	39,365,700	3,392,039,587
Mar 22, 2018	218.56	223.68	204.90	212.71	40,394,500	3,372,204,422
Mar 21, 2018	224.26	235.90	215.29	218.63	57,121,400	3,465,334,448
Mar 20, 2018	217.94	233.27	206.96	223.74	60,005,900	3,545,417,891
Mar 19, 2018	210.33	222.00	202.38	216.77	67,314,400	3,434,242,898
Mar 18, 2018	197.43	209.63	175.08	209.63	75,859,904	3,320,407,979
Mar 17, 2018	215.49	215.84	193.90	197.91	48,877,500	3,134,067,930
Mar 16, 2018	213.21	222.38	203.90	215.70	62,972,500	3,414,993,898
Mar 15, 2018	215.84	225.96	198.73	213.31	75,798,000	3,376,311,637
Mar 14, 2018	248.32	251.83	208.29	215.56	75,383,296	3,411,189,461
Mar 13, 2018	258.22	266.35	246.19	248.07	69,264,496	3,924,754,944
Mar 12, 2018	282.43	287.09	251.83	259.42	66,680,300	4,103,405,763
Mar 11, 2018	256.67	287.17	248.41	282.35	73,755,400	4,465,042,435
Mar 10, 2018	290.72	295.79	255.81	257.04	78,431,696	4,063,946,338
Mar 09, 2018	277.61	288.09	243.51	288.09	155,072,000	4,553,784,577
Mar 08, 2018	338.13	338.13	276.95	278.64	128,424,000	4,403,343,522
Mar 07, 2018	346.24	364.75	320.85	339.15	162,103,008	5,358,397,337
Mar 06, 2018	368.89	368.89	342.47	346.40	93,212,704	5,471,584,637
Mar 05, 2018	369.06	379.68	355.99	373.25	130,898,000	5,894,330,101
Mar 04, 2018	351.75	369.07	338.75	368.97	123,113,000	5,825,639,484
Mar 03, 2018	346.02	374.72	344.20	352.95	196,022,000	5,571,371,507
Mar 02, 2018	313.52	351.39	310.82	344.73	170,634,000	5,440,160,528
Mar 01, 2018	286.03	315.67	284.23	314.04	62,044,300	4,954,702,676
Feb 28, 2018	301.54	305.75	285.58	285.70	47,981,800	4,506,558,045
Feb 27, 2018	295.06	309.10	288.24	302.54	64,821,400	4,771,051,388
Feb 26, 2018	282.28	300.33	271.47	293.61	53,939,200	4,629,165,072
Feb 25, 2018	273.03	284.04	266.26	281.02	33,676,300	4,429,770,876
Feb 24, 2018	285.68	295.49	265.23	273.79	62,206,300	4,314,759,976
Feb 23, 2018	280.41	299.44	269.35	285.71	89,026,304	4,501,472,315
Feb 22, 2018	320.63	327.28	279.80	282.76	103,123,000	4,453,959,017
Feb 21, 2018	302.39	339.69	287.72	322.61	169,590,000	5,080,516,979
Feb 20, 2018	316.99	321.73	303.79	304.40	71,114,704	4,792,567,443
Feb 19, 2018	299.70	319.73	297.65	316.49	67,482,400	4,981,828,870
Feb 18, 2018	325.96	327.77	294.42	300.12	68,135,104	4,722,968,616
Feb 17, 2018	296.00	334.71	293.13	325.67	134,268,992	5,123,790,322
Feb 16, 2018	301.01	302.10	280.22	296.48	64,320,200	4,663,394,976
Feb 15, 2018	276.08	304.78	269.32	303.25	85,772,704	4,768,835,651
Feb 14, 2018	234.34	276.66	234.34	276.66	116,137,000	4,349,750,884
Feb 13, 2018	247.99	248.88	230.02	234.69	46,476,400	3,688,995,408
Feb 12, 2018	229.87	251.41	229.87	247.57	45,760,100	3,890,461,412
Feb 11, 2018	249.44	249.44	219.23	229.49	51,680,100	3,605,423,484
Feb 10, 2018	260.59	271.82	243.91	250.03	76,435,296	3,927,215,224
Feb 09, 2018	247.82	260.84	233.43	260.43	77,557,200	4,089,669,825
Feb 08, 2018	207.77	253.12	207.77	247.22	81,312,200	3,881,373,319
Feb 07, 2018	210.73	231.25	191.86	207.27	64,730,900	3,253,377,962
Feb 06, 2018	180.87	213.46	149.41	212.29	100,344,000	3,331,203,703
Feb 05, 2018	219.04	221.74	167.14	179.49	77,454,496	2,815,778,235
Feb 04, 2018	251.97	257.39	214.79	221.05	48,981,700	3,466,922,836
Feb 03, 2018	236.51	256.98	215.60	251.59	55,887,100	3,945,064,209
Feb 02, 2018	240.84	249.27	184.94	235.63	122,696,000	3,693,862,145
Feb 01, 2018	273.88	279.78	228.39	240.96	73,082,704	3,776,625,416
Jan 31, 2018	274.90	284.02	265.28	272.89	67,649,504	4,275,893,116
Jan 30, 2018	317.36	318.01	268.68	274.02	93,182,600	4,292,493,409
Jan 29, 2018	331.77	336.69	314.05	316.63	55,323,000	4,958,753,462
Jan 28, 2018	322.96	337.16	322.96	332.17	75,700,896	5,200,806,765
Jan 27, 2018	325.30	332.83	310.45	321.36	66,614,100	5,030,191,634
Jan 26, 2018	316.60	328.78	292.48	323.68	91,052,800	5,065,526,288
Jan 25, 2018	322.17	328.00	306.59	317.10	76,537,296	4,961,214,335
Jan 24, 2018	308.92	323.19	299.46	317.40	92,263,600	4,964,731,064
Jan 23, 2018	315.30	321.70	285.61	308.46	116,898,000	4,823,688,870
Jan 22, 2018	348.91	356.04	288.79	315.90	116,893,000	4,938,742,502
Jan 21, 2018	384.53	389.11	336.01	345.08	126,395,000	5,393,668,388
Jan 20, 2018	367.64	403.49	358.77	383.79	240,595,008	5,997,110,229
Jan 19, 2018	314.13	367.96	309.54	364.62	199,852,000	5,696,373,157
Jan 18, 2018	320.60	347.11	303.35	316.47	152,851,008	4,942,797,699
Jan 17, 2018	318.93	332.12	240.36	319.19	192,936,992	4,983,953,588
Jan 16, 2018	415.93	418.99	261.20	320.04	283,036,000	4,996,098,563
Jan 15, 2018	396.02	444.34	392.37	414.57	264,782,000	6,470,253,894
Jan 14, 2018	420.34	444.01	384.30	399.52	180,678,000	6,233,759,351
Jan 13, 2018	393.04	433.35	393.04	420.05	248,704,992	6,552,526,598
Jan 12, 2018	358.62	394.78	347.32	394.78	158,188,992	6,156,715,899
Jan 11, 2018	406.08	415.90	346.69	355.59	187,722,000	5,544,166,297
Jan 10, 2018	413.25	419.07	370.52	407.74	265,152,000	6,355,609,799
Jan 09, 2018	403.71	447.61	398.53	413.33	522,438,016	6,441,143,443
Jan 08, 2018	458.35	469.70	357.54	405.07	220,924,000	6,310,711,419
Jan 07, 2018	456.15	495.84	453.39	459.33	262,443,008	7,154,336,651
Jan 06, 2018	385.36	452.77	380.21	452.77	235,391,008	7,050,367,555
Jan 05, 2018	402.38	407.04	373.89	384.94	182,618,000	5,992,584,072
Jan 04, 2018	414.41	419.72	383.54	403.05	166,108,000	6,272,888,690
Jan 03, 2018	382.74	418.26	378.86	412.06	180,190,000	6,411,585,177
Jan 02, 2018	359.06	387.79	359.06	383.42	224,768,992	5,964,399,705
Jan 01, 2018	349.55	363.79	336.98	358.99	110,244,000	5,581,120,935
Dec 31, 2017	329.00	356.77	327.41	349.03	101,667,000	5,426,213,308
Dec 30, 2017	378.52	378.52	319.61	330.80	140,463,008	5,141,910,459
Dec 29, 2017	381.30	387.56	358.07	377.37	173,824,992	5,864,235,868
Dec 28, 2017	422.51	422.51	359.49	378.90	162,716,992	5,884,086,091
Dec 27, 2017	381.30	442.60	381.30	421.85	250,742,000	6,550,988,730
Dec 26, 2017	361.08	384.77	357.27	381.54	161,342,000	5,924,437,086
Dec 25, 2017	339.69	365.87	323.20	360.78	119,632,000	5,600,606,030
Dec 24, 2017	391.02	391.02	297.09	337.06	134,675,008	5,231,008,878
Dec 23, 2017	349.76	417.65	344.38	382.04	190,116,992	5,923,623,516
Dec 22, 2017	419.53	423.42	255.67	346.11	334,616,992	5,366,580,653
Dec 21, 2017	470.29	470.29	390.55	417.98	354,020,992	6,480,898,958
Dec 20, 2017	375.71	476.40	329.95	469.20	498,648,000	7,274,153,721
Dec 19, 2017	381.07	406.03	346.94	377.24	317,292,000	5,846,879,335
Dec 18, 2017	353.07	381.51	332.09	381.51	217,306,000	5,911,607,601
Dec 17, 2017	328.06	365.24	327.27	351.37	278,704,992	5,443,182,601
Dec 16, 2017	312.61	331.54	311.71	327.32	164,860,992	5,067,508,529
Dec 15, 2017	325.61	326.08	296.08	312.32	163,054,000	4,835,297,457
Dec 14, 2017	303.26	335.53	301.40	325.21	261,052,992	5,033,680,894
Dec 13, 2017	307.43	330.35	284.74	305.74	248,583,008	4,731,210,136
Dec 12, 2017	281.49	319.90	281.19	308.07	271,785,984	4,759,398,523
Dec 11, 2017	244.95	281.03	244.14	279.67	152,496,992	4,320,671,235
Dec 10, 2017	262.90	262.90	220.77	245.33	142,120,000	3,790,206,409
Dec 09, 2017	277.27	281.40	250.39	262.53	161,152,000	4,055,933,197
Dec 08, 2017	281.31	284.86	250.65	276.74	201,496,992	4,275,482,232
Dec 07, 2017	277.87	300.32	263.17	280.86	299,528,000	4,338,994,024
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

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Monero

Monero (XMR) is a cryptocurrency. Users are able to generate XMR through the process of mining. Monero has a current supply of 17,262,438 XMR. The last known price of Monero is 57.63 USD and is up 7.10% over the last 24 hours. It is currently trading on 120 active market(s) with 147,258,182 USD traded over the last 24 hours. More information can be found at https://ww.getmonero.org/.

Monero Statistics
Monero Price	57.63 USD
Monero ROI	+2229.67%
Market Rank	#13
Market Cap	994,824,947 USD
24 Hour Volume	147,258,182 USD
Circulating Supply	17,262,438 XMR
Total Supply	17,262,438 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 / 38.07 USD
90 Day High / Low	97.61 USD / 51.83 USD
30 Day High / Low	82.01 USD / 51.83 USD
7 Day High / Low	57.92 USD / 51.83 USD
24 Hour High / Low	57.92 USD / 52.04 USD
Yesterday's High / Low	55.31 USD / 51.89 USD
Yesterday's Open / Close	52.15 USD / 55.09 USD
Yesterday's Change	$2.94 USD (+5.64%)
Yesterday's Volume	$131,307,168 USD

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

Market Cap

Volume (24h)

Circulating Supply

Historical data for Monero

About Monero

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Blockchain Explorer

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Shop

Interest

Market Cap

Trends

Cryptocurrencies

Exchanges

Global Charts

Currency Converter

Historical Snapshots

Site Widgets

Watchlist

Blockchain Explorer

Crypto API

Newsletter

Events Calendar

Crypto Indices

Crypto Glossary

Intro to Crypto

Methodology

Careers

FAQ

Shop

Interest

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

Market Cap

Volume (24h)

Circulating Supply

Historical data for Monero

About Monero

Related Cryptocurrencies

Related Cryptocurrencies