Market Cap:
Monero Monero (XMR)
53.77 USD (0.46%)
0.01338056 BTC (0.72%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Market Cap
906,659,548 USD
225,609 BTC
Volume (24h)
122,323,908 USD
30,439 BTC
Circulating Supply
16,860,969 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 17, 2019 54.71 54.81 52.65 53.54 117,829,194 902,585,867
Mar 16, 2019 53.56 55.37 53.56 54.64 201,675,917 921,004,516
Mar 15, 2019 52.36 53.65 52.26 53.61 62,767,951 903,543,028
Mar 14, 2019 52.05 52.92 51.65 52.35 63,362,753 882,322,576
Mar 13, 2019 51.48 52.33 51.29 52.04 52,938,688 876,916,617
Mar 12, 2019 50.30 51.47 49.49 51.47 60,080,877 867,231,672
Mar 11, 2019 50.89 50.97 49.38 50.24 72,591,315 846,267,215
Mar 10, 2019 50.88 51.01 50.40 50.95 65,452,521 858,202,872
Mar 09, 2019 49.98 51.40 49.82 50.79 65,485,381 855,474,088
Mar 08, 2019 51.24 51.38 49.60 50.02 74,197,398 842,429,743
Mar 07, 2019 50.93 52.10 50.93 51.03 74,428,190 859,336,369
Mar 06, 2019 50.59 50.90 49.58 50.85 72,310,829 856,197,377
Mar 05, 2019 48.50 50.62 47.94 50.55 72,757,860 851,030,427
Mar 04, 2019 50.12 50.46 47.17 48.49 68,874,657 816,321,458
Mar 03, 2019 49.95 50.27 49.46 50.11 67,035,491 843,385,248
Mar 02, 2019 49.60 50.06 49.12 49.98 63,274,675 841,185,581
Mar 01, 2019 49.12 50.16 48.99 49.56 67,173,812 833,981,003
Feb 28, 2019 49.90 50.21 49.04 49.12 69,184,623 826,452,334
Feb 27, 2019 49.64 50.00 48.73 49.99 71,709,284 840,927,319
Feb 26, 2019 50.10 50.10 49.05 49.41 69,794,817 831,009,502
Feb 25, 2019 48.88 50.19 48.70 50.08 70,386,153 842,219,065
Feb 24, 2019 53.69 56.83 49.01 49.01 63,487,790 824,146,428
Feb 23, 2019 52.62 53.82 51.92 53.81 74,715,381 904,789,935
Feb 22, 2019 50.34 52.71 50.34 52.64 67,853,125 884,989,938
Feb 21, 2019 52.32 52.32 50.15 50.44 62,868,852 847,771,536
Feb 20, 2019 52.25 52.64 50.86 52.11 62,975,748 875,814,899
Feb 19, 2019 51.68 53.60 51.49 52.33 60,939,332 879,340,059
Feb 18, 2019 48.01 52.23 48.01 51.69 59,009,590 868,564,574
Feb 17, 2019 46.87 48.13 46.76 48.07 50,287,822 807,554,571
Feb 16, 2019 47.40 48.44 46.77 46.92 47,450,869 788,079,701
* 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 53.77 USD
Market Rank #13
Market Cap 906,659,548 USD
24h Volume 122,323,908 USD
Circulating Supply 16,860,969 XMR
Total Supply 16,860,969 XMR
Max Supply No Data
Yesterday's Open / Close $54.71 USD / $53.54 USD
Yesterday's High / Low $54.81 USD / $52.65 USD
Yesterday's Change -1.2 USD (-2.14%)
Yesterday's Volume $117,829,194 USD