×
×
Cryptocurrencies:  5,540Markets:  22,521Market Cap:  $274,345,512,27524h Vol:  $85,686,773,245BTC Dominance:  64.6%
Market Cap:  $274,345,512,27524h Vol:  $85,686,773,245BTC Dominance:  64.6%Cryptocurrencies:  5,540Markets:  22,521

Monero (XMR)

$67.96 USD (1.41%)
0.00704694 BTC (0.22%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $1,195,004,590 USD
    123,919 BTC
  • Volume (24h)
    $78,608,175 USD
    8,151 BTC
  • Circulating Supply
    17,584,758 XMR
  • Historical data for Monero

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Oct 03, 2019
    56.06
    56.95
    54.46
    56.27
    85,119,061
    970,144,700
    Oct 02, 2019
    55.84
    56.71
    54.78
    56.06
    75,303,904
    966,418,664
    Oct 01, 2019
    56.87
    58.19
    55.70
    55.84
    72,773,127
    962,569,246
    Sep 30, 2019
    56.17
    57.20
    53.91
    56.82
    74,691,742
    979,256,440
    Sep 29, 2019
    58.00
    58.07
    54.89
    56.16
    63,364,565
    967,928,071
    Sep 28, 2019
    58.03
    58.27
    56.65
    57.98
    99,077,632
    999,114,430
    Sep 27, 2019
    57.54
    58.49
    55.88
    58.04
    143,938,186
    1,000,086,501
    Sep 26, 2019
    59.87
    60.20
    55.26
    57.57
    135,169,851
    991,933,619
    Sep 25, 2019
    59.14
    61.30
    57.88
    59.86
    101,072,792
    1,031,288,247
    Sep 24, 2019
    68.70
    70.32
    58.64
    59.22
    95,665,012
    1,020,031,003
    Sep 23, 2019
    73.18
    73.19
    68.72
    68.72
    82,509,889
    1,183,612,640
    Sep 22, 2019
    72.82
    74.11
    71.45
    73.19
    72,664,744
    1,260,457,544
    Sep 21, 2019
    74.00
    74.01
    72.47
    72.83
    81,569,539
    1,254,110,607
    Sep 20, 2019
    76.09
    77.72
    72.92
    74.01
    96,275,560
    1,274,297,482
    Sep 19, 2019
    81.76
    81.76
    72.99
    76.03
    102,437,633
    1,308,947,290
    Sep 18, 2019
    74.20
    82.01
    74.00
    81.77
    133,480,584
    1,407,616,896
    Sep 17, 2019
    75.34
    75.47
    73.84
    74.28
    91,576,290
    1,278,694,194
    Sep 16, 2019
    75.70
    76.46
    72.04
    75.35
    100,063,838
    1,296,842,627
    Sep 15, 2019
    76.07
    76.30
    74.23
    75.69
    57,294,722
    1,302,670,693
    Sep 14, 2019
    76.83
    76.98
    73.94
    76.04
    76,842,770
    1,308,504,093
    Sep 13, 2019
    75.16
    76.91
    72.93
    76.91
    85,283,907
    1,323,399,134
    Sep 12, 2019
    74.39
    75.49
    72.08
    75.13
    83,013,460
    1,292,619,735
    Sep 11, 2019
    72.29
    74.41
    70.16
    74.36
    71,687,582
    1,279,276,461
    Sep 10, 2019
    75.17
    75.98
    71.77
    72.23
    74,484,010
    1,242,478,097
    Sep 09, 2019
    77.40
    77.51
    74.62
    75.15
    57,047,927
    1,292,522,716
    Sep 08, 2019
    78.44
    79.55
    76.79
    77.38
    58,161,503
    1,330,742,273
    Sep 07, 2019
    75.62
    78.74
    74.22
    78.39
    63,405,428
    1,348,125,193
    Sep 06, 2019
    75.97
    79.53
    75.40
    75.60
    64,191,502
    1,299,992,029
    Sep 05, 2019
    73.95
    76.32
    73.68
    75.96
    66,866,817
    1,306,063,901
    Sep 04, 2019
    74.91
    74.91
    71.88
    73.93
    53,928,209
    1,270,927,261
    Sep 03, 2019
    73.21
    75.45
    73.17
    74.93
    72,236,098
    1,288,006,651
    Sep 02, 2019
    71.75
    73.64
    70.05
    73.18
    67,068,912
    1,257,776,999
    Sep 01, 2019
    67.51
    74.32
    66.93
    71.78
    50,287,115
    1,233,580,704
    Aug 31, 2019
    67.86
    68.13
    66.40
    67.54
    50,249,218
    1,160,574,931
    Aug 30, 2019
    67.17
    68.09
    66.27
    67.85
    61,604,445
    1,165,868,721
    Aug 29, 2019
    72.33
    72.33
    67.04
    67.16
    61,387,907
    1,153,889,513
    Aug 28, 2019
    78.63
    79.53
    72.15
    72.37
    86,518,785
    1,243,199,619
    Aug 27, 2019
    79.73
    79.73
    77.54
    78.21
    70,865,118
    1,343,433,234
    Aug 26, 2019
    80.43
    83.49
    79.07
    79.70
    95,830,525
    1,369,000,475
    Aug 25, 2019
    80.75
    82.20
    79.27
    80.37
    97,178,649
    1,380,344,265
    Aug 24, 2019
    82.13
    82.18
    78.65
    80.74
    89,694,958
    1,386,455,561
    Aug 23, 2019
    82.25
    83.65
    81.23
    82.17
    98,854,438
    1,410,889,709
    Aug 22, 2019
    80.55
    83.35
    78.54
    82.25
    96,683,433
    1,412,206,741
    Aug 21, 2019
    85.77
    86.34
    79.26
    80.57
    70,469,159
    1,383,082,153
    Aug 20, 2019
    90.15
    90.98
    84.55
    85.74
    75,036,775
    1,471,785,010
    Aug 19, 2019
    88.07
    90.66
    84.78
    90.15
    80,391,798
    1,547,361,966
    Aug 18, 2019
    82.00
    88.07
    81.67
    88.02
    80,774,014
    1,510,667,110
    Aug 17, 2019
    82.56
    83.70
    81.04
    81.99
    69,658,778
    1,406,939,951
    Aug 16, 2019
    82.52
    83.52
    78.33
    82.50
    69,374,820
    1,415,540,444
    Aug 15, 2019
    78.58
    82.78
    74.60
    82.53
    82,268,894
    1,415,880,189
    Aug 14, 2019
    85.51
    85.51
    78.45
    78.48
    78,512,963
    1,346,390,717
    Aug 13, 2019
    91.19
    91.44
    84.88
    85.52
    90,797,999
    1,466,998,910
    Aug 12, 2019
    92.28
    92.28
    90.59
    91.18
    80,671,664
    1,563,889,794
    Aug 11, 2019
    90.85
    92.34
    90.22
    92.25
    82,229,709
    1,582,098,858
    Aug 10, 2019
    93.33
    94.60
    90.69
    90.88
    87,008,408
    1,558,459,811
    Aug 09, 2019
    95.19
    95.28
    91.00
    93.36
    111,949,649
    1,600,795,220
    Aug 08, 2019
    97.45
    97.60
    91.56
    95.15
    99,485,912
    1,631,343,466
    Aug 07, 2019
    89.74
    97.61
    89.33
    97.49
    120,008,836
    1,671,137,373
    Aug 06, 2019
    93.62
    96.89
    88.17
    89.74
    106,237,722
    1,538,253,617
    Aug 05, 2019
    88.18
    94.69
    88.10
    93.65
    116,283,579
    1,605,113,036
    Aug 04, 2019
    88.19
    89.16
    85.98
    88.18
    91,749,362
    1,511,132,702
    Aug 03, 2019
    83.93
    88.70
    83.93
    88.19
    88,705,504
    1,511,207,047
    Aug 02, 2019
    81.90
    85.48
    81.70
    83.91
    99,591,718
    1,437,702,120
    Aug 01, 2019
    80.61
    82.55
    79.92
    81.97
    90,181,331
    1,404,198,476
    Jul 31, 2019
    78.32
    82.45
    78.00
    80.68
    100,162,528
    1,382,045,010
    Jul 30, 2019
    77.97
    80.21
    77.31
    78.38
    67,774,573
    1,342,427,133
    Jul 29, 2019
    79.43
    80.74
    77.52
    77.96
    82,931,895
    1,335,118,265
    Jul 28, 2019
    78.74
    82.93
    77.15
    79.49
    70,562,694
    1,361,217,352
    Jul 27, 2019
    80.29
    83.10
    77.50
    78.87
    85,930,847
    1,350,377,898
    Jul 26, 2019
    80.70
    81.05
    78.71
    80.29
    80,951,330
    1,374,678,152
    Jul 25, 2019
    80.47
    83.59
    80.24
    80.68
    88,391,921
    1,381,198,719
    Jul 24, 2019
    80.86
    81.82
    78.58
    80.49
    90,737,838
    1,377,718,783
    Jul 23, 2019
    83.18
    83.69
    80.13
    80.86
    117,356,354
    1,383,978,460
    Jul 22, 2019
    83.97
    85.38
    81.39
    83.18
    103,711,508
    1,423,503,928
    Jul 21, 2019
    85.27
    87.44
    83.00
    83.96
    105,487,494
    1,436,640,154
    Jul 20, 2019
    82.28
    87.54
    81.82
    85.32
    105,663,388
    1,459,844,265
    Jul 19, 2019
    84.11
    84.31
    80.60
    82.30
    108,366,439
    1,407,919,893
    Jul 18, 2019
    76.53
    85.25
    75.00
    84.12
    131,312,918
    1,438,977,050
    Jul 17, 2019
    73.82
    80.09
    71.42
    76.46
    125,827,611
    1,307,756,308
    Jul 16, 2019
    89.39
    89.39
    73.37
    74.02
    114,381,208
    1,265,849,090
    Jul 15, 2019
    86.11
    90.32
    76.15
    89.50
    158,841,420
    1,530,424,275
    Jul 14, 2019
    93.42
    94.42
    85.65
    85.92
    120,701,885
    1,469,061,989
    Jul 13, 2019
    98.23
    98.28
    89.25
    93.36
    119,385,278
    1,596,219,703
    Jul 12, 2019
    89.25
    98.42
    86.11
    98.25
    114,154,782
    1,679,579,414
    Jul 11, 2019
    94.92
    94.92
    87.15
    89.11
    123,706,017
    1,523,237,156
    Jul 10, 2019
    99.45
    101.60
    92.55
    94.94
    142,132,531
    1,622,149,374
    Jul 09, 2019
    101.60
    104.54
    98.01
    99.42
    124,628,294
    1,698,715,191
    Jul 08, 2019
    107.10
    107.32
    100.81
    101.59
    155,828,868
    1,735,765,875
    Jul 07, 2019
    93.99
    107.18
    93.17
    107.18
    182,719,894
    1,831,299,478
    Jul 06, 2019
    89.14
    98.97
    89.13
    93.94
    190,744,873
    1,604,838,213
    Jul 05, 2019
    87.77
    91.99
    86.31
    89.13
    120,405,501
    1,522,492,252
    Jul 04, 2019
    90.00
    93.08
    87.61
    87.82
    134,452,313
    1,499,205,621
    Jul 03, 2019
    86.24
    92.06
    86.04
    90.00
    127,688,765
    1,536,394,646
    Jul 02, 2019
    88.44
    88.83
    82.01
    86.26
    132,861,597
    1,472,603,336
    Jul 01, 2019
    87.76
    93.58
    83.88
    88.42
    132,758,316
    1,509,447,308
    Jun 30, 2019
    100.01
    100.49
    87.53
    87.74
    127,287,723
    1,497,868,509
    Jun 29, 2019
    101.67
    101.77
    93.78
    99.96
    140,176,878
    1,706,417,589
    Jun 28, 2019
    94.49
    102.26
    92.55
    101.64
    156,736,723
    1,734,903,691
    Jun 27, 2019
    103.94
    105.09
    87.08
    94.41
    168,991,928
    1,611,350,888
    Jun 26, 2019
    112.30
    112.41
    101.56
    103.92
    288,013,491
    1,773,353,877
    Jun 25, 2019
    117.34
    117.82
    111.34
    112.32
    170,290,078
    1,916,468,211
    Jun 24, 2019
    115.21
    119.43
    112.31
    117.42
    131,784,908
    2,003,252,007
    Jun 23, 2019
    114.64
    120.07
    113.84
    115.13
    135,554,014
    1,964,078,843
    Jun 22, 2019
    109.50
    118.71
    109.17
    114.71
    144,831,867
    1,956,577,412
    Jun 21, 2019
    105.02
    109.99
    104.96
    109.23
    138,943,736
    1,863,037,984
    Jun 20, 2019
    100.45
    108.61
    100.21
    104.98
    175,272,178
    1,790,277,384
    Jun 19, 2019
    96.26
    102.19
    96.18
    100.41
    144,587,434
    1,712,105,522
    Jun 18, 2019
    98.31
    99.09
    95.68
    96.24
    215,721,562
    1,640,921,609
    Jun 17, 2019
    95.83
    99.69
    95.82
    98.35
    221,680,908
    1,676,634,643
    Jun 16, 2019
    94.70
    97.64
    94.36
    95.86
    217,991,870
    1,634,068,689
    Jun 15, 2019
    90.53
    95.03
    89.97
    94.69
    229,735,779
    1,613,934,877
    Jun 14, 2019
    89.30
    90.76
    87.33
    90.51
    230,462,155
    1,542,405,342
    Jun 13, 2019
    90.21
    91.68
    89.16
    89.26
    207,794,231
    1,521,007,233
    Jun 12, 2019
    86.66
    90.41
    85.96
    90.13
    171,933,824
    1,535,720,966
    Jun 11, 2019
    86.97
    87.84
    85.49
    86.72
    143,282,901
    1,477,296,748
    Jun 10, 2019
    83.68
    87.39
    82.69
    86.92
    138,555,223
    1,480,596,731
    Jun 09, 2019
    87.56
    87.97
    82.45
    83.78
    135,848,271
    1,427,027,279
    Jun 08, 2019
    88.31
    88.73
    86.32
    87.54
    127,524,206
    1,490,906,391
    Jun 07, 2019
    86.88
    89.70
    85.49
    88.27
    132,272,877
    1,503,058,479
    Jun 06, 2019
    85.04
    87.15
    83.57
    86.94
    147,136,612
    1,480,220,684
    Jun 05, 2019
    83.41
    86.60
    83.39
    84.99
    123,787,030
    1,446,837,936
    Jun 04, 2019
    89.66
    89.67
    81.33
    83.34
    82,412,018
    1,418,725,215
    Jun 03, 2019
    94.96
    95.80
    89.46
    89.71
    113,138,588
    1,526,921,143
    Jun 02, 2019
    93.04
    96.24
    92.81
    94.94
    104,335,299
    1,615,842,702
    Jun 01, 2019
    93.29
    93.72
    91.55
    92.97
    101,580,439
    1,582,034,055
    May 31, 2019
    91.97
    93.52
    89.46
    93.22
    98,522,713
    1,586,058,693
    May 30, 2019
    94.01
    98.39
    89.85
    91.96
    115,296,005
    1,564,577,148
    May 29, 2019
    96.05
    96.07
    90.58
    93.99
    109,958,292
    1,598,837,764
    May 28, 2019
    97.90
    98.53
    95.66
    96.06
    156,907,569
    1,633,885,379
    May 27, 2019
    92.02
    98.86
    91.95
    97.97
    234,053,891
    1,666,096,694
    May 26, 2019
    86.95
    92.21
    85.58
    92.00
    78,729,256
    1,564,370,682
    May 25, 2019
    85.55
    87.65
    85.55
    86.99
    74,414,764
    1,479,134,273
    May 24, 2019
    84.71
    87.27
    83.79
    85.58
    78,323,421
    1,454,901,052
    May 23, 2019
    83.40
    85.20
    81.01
    84.62
    216,194,224
    1,438,500,599
    May 22, 2019
    89.00
    91.21
    83.39
    83.51
    419,738,195
    1,419,318,200
    May 21, 2019
    87.50
    92.42
    87.47
    89.00
    87,816,699
    1,512,600,468
    May 20, 2019
    90.60
    90.63
    84.80
    87.61
    76,023,557
    1,488,715,360
    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
    Apr 19, 2019
    69.17
    69.54
    67.54
    68.57
    96,681,422
    1,160,823,356
    Apr 18, 2019
    67.48
    69.95
    67.46
    69.16
    92,841,765
    1,170,759,941
    Apr 17, 2019
    68.87
    69.97
    66.92
    67.48
    99,427,822
    1,142,091,065
    Apr 16, 2019
    64.36
    70.13
    63.96
    68.90
    99,339,083
    1,166,082,543
    Apr 15, 2019
    66.59
    67.06
    64.27
    64.35
    106,781,470
    1,088,939,529
    Apr 14, 2019
    65.31
    67.30
    64.29
    66.58
    122,650,716
    1,126,513,833
    Apr 13, 2019
    66.10
    66.90
    64.07
    65.32
    110,204,684
    1,105,099,685
    Apr 12, 2019
    66.33
    71.18
    65.67
    66.10
    127,876,574
    1,118,113,321
    Apr 11, 2019
    70.95
    71.17
    62.81
    66.37
    128,763,082
    1,122,464,712
    Apr 10, 2019
    68.36
    71.70
    68.12
    70.98
    135,283,524
    1,200,296,289
    Apr 09, 2019
    71.11
    71.22
    68.08
    68.37
    90,506,705
    1,156,098,279
    Apr 08, 2019
    69.82
    72.51
    68.82
    71.09
    105,550,896
    1,201,958,133
    Apr 07, 2019
    68.09
    70.09
    67.90
    69.81
    92,938,041
    1,180,056,140
    Apr 06, 2019
    69.16
    70.11
    66.99
    68.09
    100,724,714
    1,150,923,539
    Apr 05, 2019
    63.93
    69.18
    63.89
    69.16
    95,806,843
    1,168,869,216
    Apr 04, 2019
    65.84
    66.88
    62.22
    63.93
    91,708,208
    1,080,233,515
    Apr 03, 2019
    69.06
    72.33
    63.93
    65.71
    114,825,438
    1,110,192,057
    Apr 02, 2019
    59.96
    69.82
    59.06
    69.06
    129,351,711
    1,166,683,807
    Apr 01, 2019
    55.88
    59.99
    55.83
    59.97
    118,227,704
    1,013,053,254
    Mar 31, 2019
    53.46
    56.50
    53.11
    55.89
    99,371,366
    943,881,892
    Mar 30, 2019
    53.47
    56.40
    52.89
    53.45
    88,272,936
    902,642,485
    Mar 29, 2019
    53.92
    54.10
    52.42
    53.48
    92,764,026
    903,078,217
    Mar 28, 2019
    54.71
    54.73
    53.72
    53.90
    95,017,107
    909,978,168
    Mar 27, 2019
    52.96
    55.03
    52.84
    54.73
    91,620,140
    923,904,745
    Mar 26, 2019
    52.24
    53.06
    50.38
    52.94
    91,009,789
    893,581,796
    Mar 25, 2019
    53.80
    54.08
    51.11
    52.34
    93,084,755
    883,330,680
    Mar 24, 2019
    53.81
    54.18
    53.53
    53.74
    83,963,837
    906,925,110
    Mar 23, 2019
    53.90
    54.37
    53.36
    53.84
    81,236,141
    908,424,757
    Mar 22, 2019
    53.85
    54.26
    53.35
    53.92
    87,593,948
    909,701,082
    Mar 21, 2019
    55.98
    55.98
    53.27
    53.85
    93,149,158
    908,407,761
    Mar 20, 2019
    54.98
    56.74
    53.68
    55.88
    102,750,635
    942,482,083
    Mar 19, 2019
    53.47
    55.15
    53.35
    54.75
    99,715,349
    923,303,556
    Mar 18, 2019
    53.59
    54.00
    52.70
    53.49
    116,998,432
    901,892,931
    Mar 17, 2019
    54.71
    54.81
    52.65
    53.54
    117,829,194
    902,585,867
    Mar 16, 2019
    53.56
    55.37
    53.56
    54.64
    201,675,917
    921,004,516
    Mar 15, 2019
    52.36
    53.65
    52.26
    53.61
    62,767,951
    903,543,028
    Mar 14, 2019
    52.05
    52.92
    51.65
    52.35
    63,362,753
    882,322,576
    Mar 13, 2019
    51.48
    52.33
    51.29
    52.04
    52,938,688
    876,916,617
    Mar 12, 2019
    50.30
    51.47
    49.49
    51.47
    60,080,877
    867,231,672
    Mar 11, 2019
    50.89
    50.97
    49.38
    50.24
    72,591,315
    846,267,215
    Mar 10, 2019
    50.88
    51.01
    50.40
    50.95
    65,452,521
    858,202,872
    Mar 09, 2019
    49.98
    51.40
    49.82
    50.79
    65,485,381
    855,474,088
    Mar 08, 2019
    51.24
    51.38
    49.60
    50.02
    74,197,398
    842,429,743
    Mar 07, 2019
    50.93
    52.10
    50.93
    51.03
    74,428,190
    859,336,369
    Mar 06, 2019
    50.59
    50.90
    49.58
    50.85
    72,310,829
    856,197,377
    Mar 05, 2019
    48.50
    50.62
    47.94
    50.55
    72,757,860
    851,030,427
    Mar 04, 2019
    50.12
    50.46
    47.17
    48.49
    68,874,657
    816,321,458
    Mar 03, 2019
    49.95
    50.27
    49.46
    50.11
    67,035,491
    843,385,248
    Mar 02, 2019
    49.60
    50.06
    49.12
    49.98
    63,274,675
    841,185,581
    Mar 01, 2019
    49.12
    50.16
    48.99
    49.56
    67,173,812
    833,981,003
    Feb 28, 2019
    49.90
    50.21
    49.04
    49.12
    69,184,623
    826,452,334
    Feb 27, 2019
    49.64
    50.00
    48.73
    49.99
    71,709,284
    840,927,319
    Feb 26, 2019
    50.10
    50.10
    49.05
    49.41
    69,794,817
    831,009,502
    Feb 25, 2019
    48.88
    50.19
    48.70
    50.08
    70,386,153
    842,219,065
    Feb 24, 2019
    53.69
    56.83
    49.01
    49.01
    63,487,790
    824,146,428
    Feb 23, 2019
    52.62
    53.82
    51.92
    53.81
    74,715,381
    904,789,935
    Feb 22, 2019
    50.34
    52.71
    50.34
    52.64
    67,853,125
    884,989,938
    Feb 21, 2019
    52.32
    52.32
    50.15
    50.44
    62,868,852
    847,771,536
    Feb 20, 2019
    52.25
    52.64
    50.86
    52.11
    62,975,748
    875,814,899
    Feb 19, 2019
    51.68
    53.60
    51.49
    52.33
    60,939,332
    879,340,059
    Feb 18, 2019
    48.01
    52.23
    48.01
    51.69
    59,009,590
    868,564,574
    Feb 17, 2019
    46.87
    48.13
    46.76
    48.07
    50,287,822
    807,554,571
    Feb 16, 2019
    47.40
    48.44
    46.77
    46.92
    47,450,869
    788,079,701
    Feb 15, 2019
    46.82
    48.65
    46.59
    47.44
    52,421,972
    796,744,407
    Feb 14, 2019
    49.32
    49.64
    46.30
    46.86
    59,162,579
    786,960,327
    Feb 13, 2019
    49.05
    50.74
    48.82
    49.33
    59,844,237
    828,292,669
    Feb 12, 2019
    48.23
    49.41
    47.46
    49.05
    52,799,179
    823,516,951
    Feb 11, 2019
    49.91
    49.91
    47.40
    48.27
    52,414,292
    810,293,546
    Feb 10, 2019
    48.59
    49.83
    47.24
    49.83
    52,351,662
    836,265,589
    Feb 09, 2019
    48.27
    48.76
    47.93
    48.56
    52,421,774
    814,857,085
    Feb 08, 2019
    43.25
    49.55
    43.12
    48.12
    58,034,756
    807,372,051
    Feb 07, 2019
    43.15
    43.78
    43.06
    43.21
    46,417,590
    724,980,002
    Feb 06, 2019
    43.37
    43.37
    42.41
    43.14
    48,141,805
    723,735,081
    Feb 05, 2019
    42.72
    43.47
    42.72
    43.34
    45,555,506
    726,863,021
    Feb 04, 2019
    42.97
    43.11
    42.15
    42.80
    44,862,786
    717,705,755
    Feb 03, 2019
    43.30
    43.73
    42.58
    42.90
    45,359,366
    719,406,512
    Feb 02, 2019
    43.67
    43.80
    42.00
    43.39
    46,606,594
    727,418,402
    Feb 01, 2019
    43.67
    44.21
    42.87
    43.72
    36,949,056
    732,932,071
    Jan 31, 2019
    44.25
    44.56
    43.31
    43.66
    33,200,067
    731,848,375
    Jan 30, 2019
    43.67
    44.73
    42.76
    44.26
    46,618,917
    741,813,802
    Jan 29, 2019
    43.58
    44.07
    42.83
    43.71
    50,419,054
    732,410,825
    Jan 28, 2019
    46.69
    46.69
    43.20
    43.59
    39,662,233
    730,286,575
    Jan 27, 2019
    45.78
    46.66
    45.41
    46.58
    37,895,260
    780,207,473
    Jan 26, 2019
    46.86
    46.86
    45.67
    45.73
    33,090,913
    765,948,361
    Jan 25, 2019
    45.88
    47.11
    45.12
    46.89
    34,838,080
    785,243,218
    Jan 24, 2019
    44.91
    46.51
    44.62
    45.78
    36,027,328
    766,615,025
    Jan 23, 2019
    45.94
    45.97
    44.64
    44.88
    32,608,467
    751,394,884
    Jan 22, 2019
    44.58
    46.04
    44.54
    45.92
    24,212,367
    768,696,101
    Jan 21, 2019
    44.11
    44.76
    43.72
    44.58
    36,435,975
    746,108,403
    Jan 20, 2019
    46.09
    46.38
    44.04
    44.11
    33,574,394
    738,232,143
    Jan 19, 2019
    45.27
    46.56
    44.79
    46.22
    28,578,356
    773,381,169
    Jan 18, 2019
    45.65
    45.70
    44.88
    45.13
    21,365,213
    754,975,899
    Jan 17, 2019
    46.16
    46.36
    44.87
    45.65
    27,183,479
    763,695,184
    Jan 16, 2019
    44.89
    46.19
    44.71
    46.18
    24,281,060
    772,411,706
    Jan 15, 2019
    45.82
    46.41
    44.71
    44.95
    24,204,633
    750,562,256
    Jan 14, 2019
    43.11
    46.39
    43.11
    45.91
    18,488,424
    766,658,180
    Jan 13, 2019
    45.00
    45.51
    42.84
    43.11
    16,719,882
    719,835,397
    Jan 12, 2019
    45.79
    46.05
    44.59
    45.01
    20,037,124
    751,516,993
    Jan 11, 2019
    45.48
    46.75
    45.12
    45.80
    23,562,848
    764,824,281
    Jan 10, 2019
    52.73
    53.50
    44.55
    45.50
    24,306,322
    759,671,153
    Jan 09, 2019
    53.17
    54.55
    52.43
    52.71
    19,143,630
    880,188,905
    Jan 08, 2019
    52.89
    54.93
    52.60
    53.16
    15,133,986
    887,562,333
    Jan 07, 2019
    54.93
    55.26
    52.18
    52.83
    15,100,414
    882,076,445
    Jan 06, 2019
    49.81
    55.00
    49.75
    54.88
    16,838,854
    916,301,118
    Jan 05, 2019
    50.55
    51.65
    49.87
    49.93
    13,488,431
    833,735,767
    Jan 04, 2019
    49.85
    50.89
    49.42
    50.63
    12,125,339
    845,363,922
    Jan 03, 2019
    52.33
    52.33
    49.65
    49.82
    12,738,595
    831,627,236
    Jan 02, 2019
    48.44
    53.20
    47.97
    52.25
    24,331,239
    872,187,905
    Jan 01, 2019
    46.23
    48.37
    45.65
    48.37
    10,174,528
    807,214,007
    Dec 31, 2018
    48.44
    48.47
    45.56
    46.23
    11,899,404
    771,405,409
    Dec 30, 2018
    48.01
    48.89
    47.57
    48.36
    12,884,901
    806,939,516
    Dec 29, 2018
    49.84
    50.08
    48.11
    48.11
    15,781,153
    802,611,402
    Dec 28, 2018
    44.48
    51.11
    44.24
    49.77
    18,873,091
    830,151,505
    Dec 27, 2018
    49.36
    49.37
    43.91
    44.47
    14,370,278
    741,578,775
    Dec 26, 2018
    50.64
    52.05
    47.66
    49.37
    16,360,059
    823,316,270
    Dec 25, 2018
    56.40
    56.40
    48.33
    50.59
    17,051,136
    843,500,901
    Dec 24, 2018
    52.80
    58.17
    52.80
    56.34
    21,739,807
    939,103,272
    Dec 23, 2018
    51.91
    54.51
    51.67
    52.76
    13,916,278
    879,305,229
    Dec 22, 2018
    51.79
    52.33
    50.01
    51.73
    13,813,550
    861,994,389
    Dec 21, 2018
    54.88
    55.78
    50.84
    51.82
    19,104,638
    863,449,627
    Dec 20, 2018
    46.16
    55.11
    45.99
    55.08
    20,425,202
    917,561,590
    Dec 19, 2018
    46.99
    50.66
    46.05
    46.31
    16,853,229
    771,461,419
    Dec 18, 2018
    43.85
    47.48
    43.13
    46.58
    13,576,157
    775,841,297
    Dec 17, 2018
    39.36
    44.89
    39.24
    43.82
    12,214,093
    729,771,992
    Dec 16, 2018
    38.87
    40.64
    38.87
    39.34
    10,345,232
    655,016,345
    Dec 15, 2018
    39.02
    39.37
    38.07
    38.85
    11,591,710
    646,798,250
    Dec 14, 2018
    41.03
    42.42
    38.99
    39.28
    12,444,729
    653,878,578
    Dec 13, 2018
    44.05
    44.06
    40.67
    40.96
    11,758,377
    681,731,507
    Dec 12, 2018
    42.66
    44.97
    42.48
    43.94
    11,027,516
    731,116,978
    Dec 11, 2018
    44.62
    44.68
    42.49
    42.74
    11,705,044
    711,055,212
    Dec 10, 2018
    47.51
    48.23
    44.07
    44.60
    13,100,388
    742,017,810
    Dec 09, 2018
    45.55
    49.27
    45.18
    47.75
    11,992,076
    794,173,848
    Dec 08, 2018
    46.60
    49.05
    43.85
    45.57
    14,219,602
    757,913,497
    Dec 07, 2018
    46.50
    46.59
    42.98
    46.46
    17,903,551
    772,577,475
    Dec 06, 2018
    51.61
    53.55
    46.53
    46.53
    16,666,075
    773,662,072
    Dec 05, 2018
    57.00
    57.12
    51.67
    51.67
    13,315,061
    858,861,666
    Dec 04, 2018
    54.54
    58.83
    53.89
    56.98
    14,305,388
    947,031,595
    Dec 03, 2018
    59.40
    59.40
    53.68
    54.84
    15,779,706
    911,297,849
    Dec 02, 2018
    59.60
    61.81
    58.32
    59.10
    11,105,556
    982,006,148
    Dec 01, 2018
    57.92
    61.15
    57.13
    59.65
    10,636,037
    990,924,481
    Nov 30, 2018
    61.33
    62.14
    56.34
    57.79
    14,373,887
    959,487,660
    Nov 29, 2018
    63.87
    64.75
    59.42
    61.20
    16,842,316
    1,015,978,758
    Nov 28, 2018
    57.42
    65.74
    57.29
    63.52
    18,065,200
    1,054,637,959
    Nov 27, 2018
    53.12
    58.47
    52.39
    57.13
    19,314,700
    948,508,582
    Nov 26, 2018
    58.13
    59.98
    52.28
    53.22
    21,913,900
    883,434,184
    Nov 25, 2018
    58.37
    59.35
    53.10
    58.05
    24,217,900
    963,569,317
    Nov 24, 2018
    66.68
    68.29
    57.97
    58.36
    14,215,400
    968,483,237
    Nov 23, 2018
    65.68
    66.80
    62.94
    66.63
    16,968,500
    1,105,540,676
    Nov 22, 2018
    68.88
    70.44
    65.64
    65.86
    13,864,000
    1,092,612,936
    Nov 21, 2018
    66.45
    70.24
    64.43
    68.94
    21,715,400
    1,143,620,589
    Nov 20, 2018
    72.32
    74.44
    63.38
    66.49
    29,890,100
    1,102,699,340
    Nov 19, 2018
    89.38
    89.45
    72.49
    72.49
    30,858,500
    1,202,097,519
    Nov 18, 2018
    88.33
    91.47
    88.20
    89.39
    23,170,800
    1,482,156,672
    Nov 17, 2018
    87.13
    88.26
    85.23
    88.00
    17,386,000
    1,458,903,824
    Nov 16, 2018
    88.74
    88.98
    86.40
    87.06
    18,856,700
    1,442,961,968
    Nov 15, 2018
    91.14
    92.27
    80.68
    88.67
    33,617,400
    1,469,541,281
    Nov 14, 2018
    104.86
    104.86
    86.56
    90.76
    30,182,000
    1,503,864,093
    Nov 13, 2018
    105.08
    106.28
    103.94
    105.11
    16,715,400
    1,741,372,263
    Nov 12, 2018
    106.96
    107.31
    105.03
    105.14
    14,649,400
    1,741,614,395
    Nov 11, 2018
    105.17
    106.60
    102.68
    106.38
    14,920,300
    1,761,831,190
    Nov 10, 2018
    106.78
    107.21
    104.73
    105.25
    11,667,700
    1,742,820,634
    Nov 09, 2018
    108.42
    108.66
    105.65
    106.89
    13,896,100
    1,769,845,299
    Nov 08, 2018
    111.40
    111.82
    108.34
    108.43
    15,042,800
    1,794,958,134
    Nov 07, 2018
    112.92
    113.65
    109.62
    111.51
    14,328,200
    1,845,744,562
    Nov 06, 2018
    111.76
    113.59
    110.47
    112.89
    16,887,600
    1,862,610,990
    Nov 05, 2018
    111.99
    112.89
    109.50
    111.35
    14,464,400
    1,842,412,612
    Nov 04, 2018
    106.88
    112.07
    105.61
    111.80
    14,673,200
    1,849,573,636
    Nov 03, 2018
    105.77
    107.39
    104.89
    106.87
    10,283,100
    1,767,744,445
    Nov 02, 2018
    103.85
    106.06
    103.57
    105.78
    11,916,800
    1,749,491,460
    Nov 01, 2018
    104.04
    105.57
    102.81
    103.88
    10,160,300
    1,717,819,570
    Oct 31, 2018
    102.73
    104.97
    102.29
    103.83
    13,314,200
    1,716,748,936
    Oct 30, 2018
    101.45
    102.74
    101.04
    102.55
    15,187,300
    1,695,313,270
    Oct 29, 2018
    104.64
    104.90
    100.81
    101.49
    13,488,400
    1,677,434,170
    Oct 28, 2018
    104.14
    106.58
    102.12
    104.98
    19,928,900
    1,734,804,636
    Oct 27, 2018
    104.91
    105.04
    103.78
    103.90
    16,064,700
    1,716,740,148
    Oct 26, 2018
    106.22
    106.66
    104.78
    105.02
    14,102,000
    1,734,945,784
    Oct 25, 2018
    106.96
    106.96
    105.09
    106.32
    12,371,700
    1,756,209,752
    Oct 24, 2018
    108.09
    109.10
    106.56
    106.95
    11,786,500
    1,766,289,605
    Oct 23, 2018
    105.48
    109.75
    105.47
    108.44
    20,239,100
    1,790,639,465
    Oct 22, 2018
    105.00
    106.05
    104.05
    105.46
    15,874,800
    1,741,135,856
    Oct 21, 2018
    103.84
    106.14
    103.43
    105.10
    13,189,200
    1,734,894,272
    Oct 20, 2018
    103.76
    104.72
    103.36
    103.78
    14,535,300
    1,712,010,536
    Oct 19, 2018
    102.91
    104.66
    102.63
    103.72
    18,523,600
    1,711,086,721
    Oct 18, 2018
    105.54
    106.62
    102.08
    102.91
    23,064,100
    1,697,724,398
    Oct 17, 2018
    107.65
    107.83
    104.69
    105.36
    22,030,600
    1,738,124,804
    Oct 16, 2018
    107.20
    108.33
    105.92
    107.40
    19,815,100
    1,771,409,991
    Oct 15, 2018
    100.84
    111.27
    99.31
    107.11
    35,911,700
    1,766,412,876
    Oct 14, 2018
    102.15
    103.35
    100.81
    100.91
    13,930,300
    1,663,862,341
    Oct 13, 2018
    100.68
    102.99
    100.68
    102.14
    12,537,800
    1,683,868,356
    Oct 12, 2018
    100.07
    103.64
    99.68
    100.71
    14,421,900
    1,660,059,798
    Oct 11, 2018
    113.58
    114.17
    100.38
    100.38
    24,185,900
    1,654,417,117
    Oct 10, 2018
    113.59
    113.67
    111.03
    113.46
    164,644,000
    1,869,589,261
    Oct 09, 2018
    114.37
    114.93
    112.85
    113.67
    36,076,800
    1,872,832,238
    Oct 08, 2018
    113.57
    116.27
    112.72
    114.28
    107,293,000
    1,882,431,753
    Oct 07, 2018
    115.24
    115.33
    112.63
    113.72
    25,004,000
    1,872,937,898
    Oct 06, 2018
    114.92
    115.30
    113.41
    115.07
    22,917,000
    1,894,916,045
    Oct 05, 2018
    114.47
    115.10
    113.62
    114.88
    20,766,400
    1,891,424,973
    Oct 04, 2018
    114.74
    116.26
    113.46
    114.53
    25,737,300
    1,885,443,083
    Oct 03, 2018
    116.79
    117.60
    112.11
    114.69
    24,600,100
    1,887,628,200
    Oct 02, 2018
    114.40
    119.82
    112.81
    116.83
    31,906,300
    1,922,595,949

About Monero

What Is Monero?

Monero (XMR) is a private, secure and untraceable cryptocurrency that was launched April 18, 2014 as a fork of ByteCoin. It is an open-source, privacy-oriented digital currency built on a blockchain that is designed to be opaque. With Monero, it is said you are in complete control of your funds and privacy, as no one else can see anyone else's balances or transactions.

Monero works as a privacy-oriented cryptocurrency by using ring signatures and stealth addresses. A ring signature is an anonymous digital signature that does not reveal who signed the transaction. They are generated on the Monero platform through a combination of a sender's account keys and public keys on the blockchain. Stealth addresses are randomly-generated addresses that are created during each transaction for a one-time use, and they hide a transaction's destination address, as well as the receiver's identity. Ring confidential transactions (RingCT) also hides the amount of the transaction; this feature was added in January 2017 as a mandatory feature of all Monero network transactions.

Monero is based on the CryptoNote protocol, and has a dynamic block size and fees, as opposed to Bitcoin.

How Do You Mine Monero?

Monero mining can be done solo or by joining a mining pool. Unlike some proof-of-work cryptocurrencies like Bitcoin, mining Monero does not require application-specific integrated circuits (ASICs), even though it is based on a proof-of-work algorithm. Monero mining can be done on any CPU or GPU, on a Windows, Mac, Linux and Android, as the Monero mining algorithm specifically supports "little" nodes.

A popular Monero miner, Coinhive, shut down in March 2019. The service had worked by generating a Monero mining script as an alternative to advertisements, as website visitors' CPU would be used to mine Monero, with the site getting a percentage of Monero mined in the place of ad revenue.

How Do You Use Monero?

Monero is used as a cryptocurrency that offers a high level of anonymity and privacy.

How Do You Buy Monero?

You can buy Monero on any exchange that supports the currency and is available in your region. For the latest list of exchanges and trading pairs for this cryptocurrency, click on our market pairs tab.

Monero Statistics

Monero Price$67.96 USD
Monero ROI
2,647.15%
Market Rank#16
Market Cap$1,195,004,590 USD
24 Hour Volume$78,608,175 USD
Circulating Supply17,584,758 XMR
Total Supply17,584,758 XMR
Max SupplyNo 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
$70.06 USD /
$26.70 USD
30 Day High / Low
$70.06 USD /
$55.44 USD
7 Day High / Low
$70.06 USD /
$63.61 USD
24 Hour High / Low
$68.22 USD /
$66.61 USD
Yesterday's High / Low
$68.16 USD /
$66.45 USD
Yesterday's Open / Close
$66.50 USD /
$67.13 USD
Yesterday's Change$0.633345 USD (0.95%)
Yesterday's Volume$79,429,170 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.