Monero
(XMR)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 22 avr. 2019 | 68.69 | 69.35 | 67.99 | 68.59 | 106,741,099 | 1,161,526,909 |
| 21 avr. 2019 | 69.59 | 70.09 | 67.41 | 68.72 | 101,931,769 | 1,163,658,345 |
| 20 avr. 2019 | 68.60 | 70.24 | 68.16 | 69.52 | 100,543,874 | 1,177,178,746 |
| 19 avr. 2019 | 69.17 | 69.54 | 67.54 | 68.57 | 96,681,422 | 1,160,823,356 |
| 18 avr. 2019 | 67.48 | 69.95 | 67.46 | 69.16 | 92,841,765 | 1,170,759,941 |
| 17 avr. 2019 | 68.87 | 69.97 | 66.92 | 67.48 | 99,427,822 | 1,142,091,065 |
| 16 avr. 2019 | 64.36 | 70.13 | 63.96 | 68.90 | 99,339,083 | 1,166,082,543 |
| 15 avr. 2019 | 66.59 | 67.06 | 64.27 | 64.35 | 106,781,470 | 1,088,939,529 |
| 14 avr. 2019 | 65.31 | 67.30 | 64.29 | 66.58 | 122,650,716 | 1,126,513,833 |
| 13 avr. 2019 | 66.10 | 66.90 | 64.07 | 65.32 | 110,204,684 | 1,105,099,685 |
| 12 avr. 2019 | 66.33 | 71.18 | 65.67 | 66.10 | 127,876,574 | 1,118,113,321 |
| 11 avr. 2019 | 70.95 | 71.17 | 62.81 | 66.37 | 128,763,082 | 1,122,464,712 |
| 10 avr. 2019 | 68.36 | 71.70 | 68.12 | 70.98 | 135,283,524 | 1,200,296,289 |
| 09 avr. 2019 | 71.11 | 71.22 | 68.08 | 68.37 | 90,506,705 | 1,156,098,279 |
| 08 avr. 2019 | 69.82 | 72.51 | 68.82 | 71.09 | 105,550,896 | 1,201,958,133 |
| 07 avr. 2019 | 68.09 | 70.09 | 67.90 | 69.81 | 92,938,041 | 1,180,056,140 |
| 06 avr. 2019 | 69.16 | 70.11 | 66.99 | 68.09 | 100,724,714 | 1,150,923,539 |
| 05 avr. 2019 | 63.93 | 69.18 | 63.89 | 69.16 | 95,806,843 | 1,168,869,216 |
| 04 avr. 2019 | 65.84 | 66.88 | 62.22 | 63.93 | 91,708,208 | 1,080,233,515 |
| 03 avr. 2019 | 69.06 | 72.33 | 63.93 | 65.71 | 114,825,438 | 1,110,192,057 |
| 02 avr. 2019 | 59.96 | 69.82 | 59.06 | 69.06 | 129,351,711 | 1,166,683,807 |
| 01 avr. 2019 | 55.88 | 59.99 | 55.83 | 59.97 | 118,227,704 | 1,013,053,254 |
| 31 mars 2019 | 53.46 | 56.50 | 53.11 | 55.89 | 99,371,366 | 943,881,892 |
| 30 mars 2019 | 53.47 | 56.40 | 52.89 | 53.45 | 88,272,936 | 902,642,485 |
| 29 mars 2019 | 53.92 | 54.10 | 52.42 | 53.48 | 92,764,026 | 903,078,217 |
| 28 mars 2019 | 54.71 | 54.73 | 53.72 | 53.90 | 95,017,107 | 909,978,168 |
| 27 mars 2019 | 52.96 | 55.03 | 52.84 | 54.73 | 91,620,140 | 923,904,745 |
| 26 mars 2019 | 52.24 | 53.06 | 50.38 | 52.94 | 91,009,789 | 893,581,796 |
| 25 mars 2019 | 53.80 | 54.08 | 51.11 | 52.34 | 93,084,755 | 883,330,680 |
| 24 mars 2019 | 53.81 | 54.18 | 53.53 | 53.74 | 83,963,837 | 906,925,110 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
