Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Monero Monero (XMR)
86.44 USD (-0.56%)
0.01087135 BTC (0.74%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

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

Earn Interest on EUR & Stablecoins

Market Cap
1,469,859,378 USD
184,856 BTC
Volume (24h)
67,930,424 USD
8,543 BTC
Circulating Supply
17,003,989 XMR

Historical data for Monero

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 25, 2019 85.55 87.65 85.55 86.99 74,414,764 1,479,134,273
May 24, 2019 84.71 87.27 83.79 85.58 78,323,421 1,454,901,052
May 23, 2019 83.40 85.20 81.01 84.62 216,194,224 1,438,500,599
May 22, 2019 89.00 91.21 83.39 83.51 419,738,195 1,419,318,200
May 21, 2019 87.50 92.42 87.47 89.00 87,816,699 1,512,600,468
May 20, 2019 90.60 90.63 84.80 87.61 76,023,557 1,488,715,360
May 19, 2019 79.60 90.98 79.45 90.62 67,197,704 1,539,746,808
May 18, 2019 82.03 82.91 79.34 79.59 46,125,352 1,352,191,207
May 17, 2019 87.03 87.37 77.61 82.01 72,415,160 1,393,082,175
May 16, 2019 93.93 96.76 85.04 87.01 78,734,549 1,477,878,640
May 15, 2019 83.20 94.41 82.95 94.08 70,995,399 1,597,828,608
May 14, 2019 79.18 84.43 79.03 83.07 69,119,265 1,410,694,649
May 13, 2019 74.21 81.66 73.52 79.16 55,646,569 1,343,845,194
May 12, 2019 77.55 79.71 71.93 74.21 58,900,217 1,259,819,571
May 11, 2019 68.07 79.70 68.04 77.59 67,439,109 1,317,034,213
May 10, 2019 64.68 68.40 64.32 68.07 41,323,063 1,155,403,089
May 09, 2019 67.34 68.11 63.67 64.69 39,720,827 1,097,794,332
May 08, 2019 65.49 67.42 64.76 67.33 37,535,065 1,142,506,451
May 07, 2019 66.51 69.78 65.54 65.54 49,857,410 1,112,087,155
May 06, 2019 66.06 67.33 64.36 66.55 45,947,644 1,128,981,217
May 05, 2019 67.79 68.45 65.34 66.08 39,931,451 1,120,902,041
May 04, 2019 67.02 68.35 65.23 67.79 37,095,216 1,149,800,512
May 03, 2019 64.37 68.40 64.17 67.02 42,073,269 1,136,650,882
May 02, 2019 64.99 65.82 63.34 64.41 40,766,958 1,092,119,266
May 01, 2019 62.10 64.98 62.09 64.96 38,993,596 1,101,352,849
Apr 30, 2019 60.54 62.19 60.23 62.10 39,162,919 1,052,677,379
Apr 29, 2019 61.25 61.79 59.78 60.54 47,434,963 1,026,215,646
Apr 28, 2019 62.64 63.03 61.04 61.23 82,495,647 1,037,458,846
Apr 27, 2019 61.81 63.52 61.61 62.55 116,208,417 1,059,209,533
Apr 26, 2019 61.41 63.76 59.99 62.09 118,882,977 1,051,407,654
* 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 Statistics
Monero Price 86.44 USD
Monero ROI +3394.41%
Market Rank #13
Market Cap 1,469,859,378 USD
24 Hour Volume 67,930,424 USD
Circulating Supply 17,003,989 XMR
Total Supply 17,003,989 XMR
Max Supply No Data
All Time High 495.84 USD
(Jan 07, 2018)
All Time Low 0.212967 USD
(Jan 14, 2015)
52 Week High / Low 176.11 USD /
38.07 USD
90 Day High / Low 96.76 USD /
47.17 USD
30 Day High / Low 96.76 USD /
59.78 USD
7 Day High / Low 92.42 USD /
81.01 USD
24 Hour High / Low 87.63 USD /
85.58 USD
Yesterday's High / Low 87.65 USD /
85.55 USD
Yesterday's Open / Close 85.55 USD /
86.99 USD
Yesterday's Change $1.44 USD (+1.69%)
Yesterday's Volume $74,414,764 USD

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