Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Close
Monero Monero (XMR)
69.97 USD (2.00%)
0.01261684 BTC (-2.78%)

Buy

  • Crypto.com Crypto.com

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

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Cap. Marché
1,184,867,634 USD
213,650 BTC
Volume (24h)
144,180,112 USD
25,998 BTC
Offre en Circulation
16,933,697 XMR

Historique données pour Monero

Devise en USD
 
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
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

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 Statistics
Monero Price 69.97 USD
Monero ROI +2728.57%
Market Rank #12
Cap. Marché 1,184,867,634 USD
24 Hour Volume 144,180,112 USD
Offre en Circulation 16,933,697 XMR
Offre Totale 16,933,697 XMR
Offre Max Aucune Donnée
All Time High 495.84 USD
(07 janv. 2018)
All Time Low 0.212967 USD
(14 janv. 2015)
52 Week High / Low 298.08 USD /
38.07 USD
90 Day High / Low 72.51 USD /
42.00 USD
30 Day High / Low 72.51 USD /
50.38 USD
7 Day High / Low 70.48 USD /
64.33 USD
24 Hour High / Low 70.48 USD /
67.99 USD
Yesterday's High / Low 69.35 USD /
67.99 USD
Yesterday's Open / Close 68.69 USD /
68.59 USD
Yesterday's Change $-0.093796 USD (-0.14%)
Yesterday's Volume $106,741,099 USD

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