×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Crypto-monnaies:  4,924Marchés:  20,532Cap. Marché:  $195,666,491,509Vol 24h:  $59,398,605,419Dominance BTC:  66.6%
Promouvoir
Cap. Marché:  $195,666,491,509Vol 24h:  $59,398,605,419Dominance BTC:  66.6%Crypto-monnaies:  4,924Marchés:  20,532

Monero (XMR)

$53.47 USD (-0.32%)
0.00742192 BTC (0.79%)
Partager
Acheter
Exchange
Jeux d'argent
Crypto Credit
sponsored
  • Cap. Marché
    $927,704,369 USD
    128,776 BTC
  • Volume (24h)
    $122,909,158 USD
    17,061 BTC
  • Offre en Circulation
    17,350,725 XMR

  • Historical data for Monero

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Dec 11, 2019
    53.00
    53.93
    52.83
    53.07
    131,916,995
    920,735,498
    Dec 10, 2019
    54.38
    54.83
    52.57
    53.01
    164,652,345
    919,609,543
    Dec 09, 2019
    54.25
    54.51
    53.21
    54.31
    131,692,116
    942,128,964
    Dec 08, 2019
    54.77
    55.43
    53.78
    54.24
    121,427,914
    940,877,036
    Dec 07, 2019
    54.24
    55.12
    53.72
    54.72
    149,451,115
    949,127,589
    Dec 06, 2019
    54.00
    55.62
    53.79
    54.25
    118,978,383
    940,756,305
    Dec 05, 2019
    52.99
    54.62
    52.38
    54.01
    148,653,329
    936,519,924
    Dec 04, 2019
    53.46
    55.36
    52.09
    53.05
    137,140,588
    919,883,214
    Dec 03, 2019
    54.03
    55.29
    53.43
    53.43
    154,822,220
    926,301,619
    Dec 02, 2019
    53.60
    54.41
    52.52
    54.03
    113,404,540
    936,708,246
    Dec 01, 2019
    54.78
    54.80
    52.66
    53.59
    32,630,309
    928,901,683
    Nov 30, 2019
    55.96
    56.50
    54.18
    54.77
    119,581,850
    949,244,166
    Nov 29, 2019
    54.04
    56.10
    53.97
    55.95
    144,980,637
    969,746,508
    Nov 28, 2019
    55.97
    57.14
    53.79
    54.03
    151,831,340
    936,339,074
    Nov 27, 2019
    51.45
    57.04
    50.61
    55.96
    155,100,423
    969,727,778
    Nov 26, 2019
    50.23
    52.28
    49.77
    51.72
    159,826,619
    896,012,965
    Nov 25, 2019
    48.23
    52.17
    46.03
    50.20
    154,562,442
    869,694,513
    Nov 24, 2019
    52.10
    52.33
    48.22
    48.22
    150,228,084
    835,374,693
    Nov 23, 2019
    51.27
    52.72
    50.35
    52.11
    172,231,823
    902,655,116
    Nov 22, 2019
    54.15
    54.95
    48.67
    51.27
    158,097,540
    887,954,799
    Nov 21, 2019
    58.27
    58.51
    53.55
    54.14
    150,665,023
    937,720,673
    Nov 20, 2019
    58.96
    59.59
    57.95
    58.25
    179,910,717
    1,008,756,964
    Nov 19, 2019
    59.39
    60.38
    58.29
    58.96
    194,201,658
    1,020,996,875
    Nov 18, 2019
    62.13
    62.60
    59.06
    59.38
    243,555,437
    1,028,026,597
    Nov 17, 2019
    62.00
    63.18
    61.70
    62.14
    201,294,251
    1,075,882,950
    Nov 16, 2019
    61.95
    63.02
    61.50
    62.01
    167,735,054
    1,073,410,014
    Nov 15, 2019
    65.55
    65.78
    61.95
    61.96
    149,260,331
    1,072,467,888
    Nov 14, 2019
    65.32
    65.88
    64.36
    65.54
    203,792,696
    1,134,327,321
    Nov 13, 2019
    62.25
    65.71
    62.11
    65.33
    208,429,249
    1,130,631,621
    Nov 12, 2019
    61.93
    65.74
    61.88
    62.26
    188,591,183
    1,076,908,935

    * Premières 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.

Statistiques de Monero

Monero Price
$53.47 USD
Monero ROI
2,061.43%
Rang sur le marché
#14
Cap. Marché
$927,704,369 USD
Volume sur 24 H
$122,909,158 USD
Offre en Circulation
17,350,725 XMR
Offre Totale
17,350,725 XMR
Offre Max
Aucune Donnée
Le plus haut
$495.84 USD
(Jan 07, 2018)
Le plus bas
$0.212967 USD
(Jan 14, 2015)
Bas / Haut sur 52 semaines
$120.07 USD /
$38.07 USD
Bas / Haut sur 90 jours
$82.01 USD /
$46.03 USD
Bas / Haut sur 30 jours
$65.88 USD /
$46.03 USD
Bas / Haut sur 7 jours
$55.62 USD /
$52.50 USD
Bas / Haut sur 24 heures
$54.09 USD /
$52.50 USD
Bas / Haut hier
$53.93 USD /
$52.83 USD
Ouverture / Fermeture d'hier
$53.00 USD /
$53.07 USD
Change d'hier
$0.065603 USD (0.12%)
Volume d'hier
$131,916,995 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.