Market Cap:
Monero Monero (XMR)
53.05 USD (1.86%)
0.01293090 BTC (-1.00%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

Crypto-Backed Loan

Market Cap
892,011,266 USD
217,407 BTC
Volume (24h)
71,661,825 USD
17,466 BTC
Circulating Supply
16,812,970 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Monero

Monero (XMR) is a private, secure, and untraceable cryptocurrency that was launched April 18th, 2014. With Monero, it is said you are in complete control of your funds and privacy no one else can see anyone else's balances or transactions.

Monero Price 53.05 USD
Market Rank #13
Market Cap 892,011,266 USD
24h Volume 71,661,825 USD
Circulating Supply 16,812,970 XMR
Total Supply 16,812,970 XMR
Max Supply No Data
Yesterday's Open / Close $50.34 USD / $52.64 USD
Yesterday's High / Low $52.71 USD / $50.34 USD
Yesterday's Change +2.31 USD (+4.58%)
Yesterday's Volume $67,853,125 USD