Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
73.95 USD (-1.67%)
0.00725064 BTC (-0.10%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Exchange

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Market Cap
1,272,888,388 USD
124,804 BTC
Volume (24h)
103,665,080 USD
10,164 BTC
Circulating Supply
17,212,803 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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 111.98 112.89 109.50 111.34 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 104.04 105.56 102.81 103.88 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 108.08 109.09 106.56 106.95 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 107.20 108.33 105.92 107.39 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
* 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 17,212,803 XMR. The last known price of Monero is 73.95 USD and is down 1.67% over the last 24 hours. It is currently trading on 126 active market(s) with 103,665,080 USD traded over the last 24 hours. More information can be found at https://ww.getmonero.org/.
Monero Statistics
Monero Price 73.95 USD
Monero ROI +2889.43%
Market Rank #10
Market Cap 1,272,888,388 USD
24 Hour Volume 103,665,080 USD
Circulating Supply 17,212,803 XMR
Total Supply 17,212,803 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 127.71 USD /
38.07 USD
90 Day High / Low 120.07 USD /
66.27 USD
30 Day High / Low 90.98 USD /
66.27 USD
7 Day High / Low 76.98 USD /
70.16 USD
24 Hour High / Low 75.62 USD /
72.04 USD
Yesterday's High / Low 76.46 USD /
72.04 USD
Yesterday's Open / Close 75.70 USD /
75.35 USD
Yesterday's Change $-0.353814 USD (-0.47%)
Yesterday's Volume $100,063,838 USD

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