Monero
(XMR)
117.45
USD
(3.14%)
0.01062804 BTC (0.22%)
0.01062804 BTC (0.22%)
Best Place to Buy Crypto
-
Crypto.com - Buy crypto at true cost. No fees or markups.
Plus earn up to 8% p.a. on BTC, ETH, XRP & more with Crypto Earn.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Portefeuille
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Better Than Any Bank Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Cap. Marché
2,003,863,939
USD
181,326 BTC
181,326 BTC
Volume (24h)
130,028,043
USD
11,766 BTC
11,766 BTC
Offre en Circulation
17,061,140
XMR
- Rang 13
- Site Internet
- Annonce
- Forum de Discussion
- Chat
- Code Source
- Documentation technique
- Coin Mineable
Historique données pour Monero
Devise en USD
| Date | Ouverture* | Haut | Bas | Fermeture** | Volume | Cap. Marché |
|---|---|---|---|---|---|---|
| 24 juin 2019 | 115.21 | 119.43 | 112.31 | 117.42 | 131,784,908 | 2,003,252,007 |
| 23 juin 2019 | 114.64 | 120.07 | 113.84 | 115.13 | 135,554,014 | 1,964,078,843 |
| 22 juin 2019 | 109.50 | 118.71 | 109.17 | 114.71 | 144,831,867 | 1,956,577,412 |
| 21 juin 2019 | 105.02 | 109.99 | 104.96 | 109.23 | 138,943,736 | 1,863,037,984 |
| 20 juin 2019 | 100.45 | 108.61 | 100.21 | 104.98 | 175,272,178 | 1,790,277,384 |
| 19 juin 2019 | 96.26 | 102.19 | 96.18 | 100.41 | 144,587,434 | 1,712,105,522 |
| 18 juin 2019 | 98.31 | 99.09 | 95.68 | 96.24 | 215,721,562 | 1,640,921,609 |
| 17 juin 2019 | 95.83 | 99.69 | 95.82 | 98.35 | 221,680,908 | 1,676,634,643 |
| 16 juin 2019 | 94.70 | 97.64 | 94.36 | 95.86 | 217,991,870 | 1,634,068,689 |
| 15 juin 2019 | 90.53 | 95.03 | 89.97 | 94.69 | 229,735,779 | 1,613,934,877 |
| 14 juin 2019 | 89.30 | 90.76 | 87.33 | 90.51 | 230,462,155 | 1,542,405,342 |
| 13 juin 2019 | 90.21 | 91.68 | 89.16 | 89.26 | 207,794,231 | 1,521,007,233 |
| 12 juin 2019 | 86.66 | 90.41 | 85.96 | 90.13 | 171,933,824 | 1,535,720,966 |
| 11 juin 2019 | 86.97 | 87.84 | 85.49 | 86.72 | 143,282,901 | 1,477,296,748 |
| 10 juin 2019 | 83.68 | 87.39 | 82.69 | 86.92 | 138,555,223 | 1,480,596,731 |
| 09 juin 2019 | 87.56 | 87.97 | 82.45 | 83.78 | 135,848,271 | 1,427,027,279 |
| 08 juin 2019 | 88.31 | 88.73 | 86.32 | 87.54 | 127,524,206 | 1,490,906,391 |
| 07 juin 2019 | 86.88 | 89.70 | 85.49 | 88.27 | 132,272,877 | 1,503,058,479 |
| 06 juin 2019 | 85.04 | 87.15 | 83.57 | 86.94 | 147,136,612 | 1,480,220,684 |
| 05 juin 2019 | 83.41 | 86.60 | 83.39 | 84.99 | 123,787,030 | 1,446,837,936 |
| 04 juin 2019 | 89.66 | 89.67 | 81.33 | 83.34 | 82,412,018 | 1,418,725,215 |
| 03 juin 2019 | 94.96 | 95.80 | 89.46 | 89.71 | 113,138,588 | 1,526,921,143 |
| 02 juin 2019 | 93.04 | 96.24 | 92.81 | 94.94 | 104,335,299 | 1,615,842,702 |
| 01 juin 2019 | 93.29 | 93.72 | 91.55 | 92.97 | 101,580,439 | 1,582,034,055 |
| 31 mai 2019 | 91.97 | 93.52 | 89.46 | 93.22 | 98,522,713 | 1,586,058,693 |
| 30 mai 2019 | 94.01 | 98.39 | 89.85 | 91.96 | 115,296,005 | 1,564,577,148 |
| 29 mai 2019 | 96.05 | 96.07 | 90.58 | 93.99 | 109,958,292 | 1,598,837,764 |
| 28 mai 2019 | 97.90 | 98.53 | 95.66 | 96.06 | 156,907,569 | 1,633,885,379 |
| 27 mai 2019 | 92.02 | 98.86 | 91.95 | 97.97 | 234,053,891 | 1,666,096,694 |
| 26 mai 2019 | 86.95 | 92.21 | 85.58 | 92.00 | 78,729,256 | 1,564,370,682 |
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)
À propos de 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.
Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)
