Limited spots left for The Capital Conference! Are you missing out? Find out more here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
57.63 USD (7.10%)
0.00714314 BTC (8.42%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

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

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