• Market Cap: $267.26 B
  • 24h Vol: $86.44 B
  • BTC Dominance: 65.52%
  • monero
    Monero(XMR)
  • Price
    $77.69
  • 1h %
    -1.04%
  • 24h %
    2.56%
  • 7d %
    -17.72%
  • Market Cap
    $1.33 B
  • Volume
    $126.89 M
  • Available Supply
    17.10 M XMR
  • Rank
    14
Monero is an open-source cryptocurrency that focuses on privacy, decentralization and scalability.

Data


Loading Chart...

Monero current price is $77.69 with a marketcap of $1.33 B. Its price is 2.56% up in last 24 hours.

DatePriceVolumeMarket Cap
17/07/2018$137.548$31.27 M$2.23 B
18/07/2018$144.983$37.68 M$2.35 B
19/07/2018$139.877$31.54 M$2.27 B
20/07/2018$138.339$34.76 M$2.25 B
21/07/2018$131.42$29.50 M$2.13 B
22/07/2018$130.802$27.96 M$2.13 B
23/07/2018$136.243$61.85 M$2.21 B
24/07/2018$139.497$33.86 M$2.27 B
25/07/2018$140.781$36.26 M$2.29 B
26/07/2018$141.567$30.80 M$2.30 B
27/07/2018$141.148$30.34 M$2.30 B
28/07/2018$139.707$25.54 M$2.27 B
29/07/2018$136.923$25.49 M$2.23 B
30/07/2018$133.289$30.56 M$2.17 B
31/07/2018$122.433$30.64 M$1.99 B
01/08/2018$124.185$32.42 M$2.02 B
02/08/2018$124.187$25.81 M$2.02 B
03/08/2018$121.876$22.94 M$1.98 B
04/08/2018$114.796$19.50 M$1.87 B
05/08/2018$115.672$19.88 M$1.88 B
06/08/2018$115.657$21.44 M$1.88 B
07/08/2018$117.803$21.03 M$1.92 B
08/08/2018$95.8447$32.30 M$1.56 B
09/08/2018$100.749$27.53 M$1.64 B
10/08/2018$98.6809$21.06 M$1.61 B
11/08/2018$93.4974$30.06 M$1.52 B
12/08/2018$93.7101$21.90 M$1.52 B
13/08/2018$91.3009$23.47 M$1.49 B
14/08/2018$81.889$31.25 M$1.33 B
15/08/2018$93.406$25.68 M$1.52 B
16/08/2018$92.6471$22.41 M$1.51 B
17/08/2018$97.8462$21.60 M$1.60 B
18/08/2018$95.2978$33.60 M$1.56 B
19/08/2018$95.6053$17.45 M$1.56 B
20/08/2018$99.8218$19.96 M$1.63 B
21/08/2018$94.6678$20.59 M$1.55 B
22/08/2018$91.9879$21.63 M$1.50 B
23/08/2018$91.0539$21.58 M$1.49 B
24/08/2018$92.8332$29.14 M$1.52 B
25/08/2018$93.459$18.80 M$1.53 B
26/08/2018$94.114$45.63 M$1.54 B
27/08/2018$98.4077$22.19 M$1.61 B
28/08/2018$102.635$26.40 M$1.68 B
29/08/2018$102.649$22.43 M$1.68 B
30/08/2018$98.1095$30.56 M$1.61 B
31/08/2018$112.715$42.84 M$1.84 B
01/09/2018$122.571$66.42 M$2.01 B
02/09/2018$121.523$37.31 M$1.99 B
03/09/2018$131.593$39.00 M$2.15 B
04/09/2018$136.431$63.50 M$2.23 B
05/09/2018$118.238$53.08 M$1.94 B
06/09/2018$111.896$51.52 M$1.83 B
07/09/2018$112.574$36.30 M$1.84 B
08/09/2018$109.311$25.55 M$1.79 B
09/09/2018$107.277$38.98 M$1.76 B
10/09/2018$104.935$39.25 M$1.72 B
11/09/2018$103.614$30.49 M$1.70 B
12/09/2018$101.136$36.60 M$1.66 B
13/09/2018$112.581$44.53 M$1.85 B
14/09/2018$114.063$39.39 M$1.87 B
15/09/2018$120.093$44.09 M$1.97 B
16/09/2018$117.257$34.57 M$1.92 B
17/09/2018$112.767$37.42 M$1.85 B
18/09/2018$112.409$37.80 M$1.85 B
19/09/2018$106.063$31.76 M$1.74 B
20/09/2018$112.631$34.81 M$1.85 B
21/09/2018$119.974$47.32 M$1.97 B
22/09/2018$122.29$33.57 M$2.01 B
23/09/2018$122.677$50.00 M$2.02 B
24/09/2018$118.811$35.30 M$1.95 B
25/09/2018$113.019$30.63 M$1.86 B
26/09/2018$115.941$28.70 M$1.91 B
27/09/2018$117.656$34.56 M$1.93 B
28/09/2018$116.702$40.09 M$1.92 B
29/09/2018$115.433$32.24 M$1.90 B
30/09/2018$116.031$28.78 M$1.91 B
01/10/2018$114.878$21.21 M$1.89 B
02/10/2018$115.839$28.43 M$1.91 B
03/10/2018$113.909$26.66 M$1.87 B
04/10/2018$114.38$26.62 M$1.88 B
05/10/2018$113.868$19.92 M$1.87 B
06/10/2018$113.682$22.96 M$1.87 B
07/10/2018$113.512$25.37 M$1.87 B
08/10/2018$115.291$107.77 M$1.90 B
09/10/2018$113.434$36.15 M$1.87 B
10/10/2018$113.475$164.63 M$1.87 B
11/10/2018$106.854$406.39 M$1.76 B
12/10/2018$101.594$15.32 M$1.67 B
13/10/2018$102.296$12.90 M$1.69 B
14/10/2018$102.638$12.65 M$1.69 B
15/10/2018$105.705$31.23 M$1.74 B
16/10/2018$106.334$24.13 M$1.75 B
17/10/2018$105.789$21.40 M$1.75 B
18/10/2018$104.403$22.90 M$1.72 B
19/10/2018$103.053$19.62 M$1.70 B
20/10/2018$103.778$15.98 M$1.71 B
21/10/2018$105.06$12.25 M$1.73 B
22/10/2018$104.408$15.51 M$1.72 B
23/10/2018$107.941$19.83 M$1.78 B
24/10/2018$106.778$13.60 M$1.76 B
25/10/2018$105.949$12.64 M$1.75 B
26/10/2018$105.741$11.92 M$1.75 B
27/10/2018$104.165$15.69 M$1.72 B
28/10/2018$103.325$20.73 M$1.71 B
29/10/2018$101.335$14.47 M$1.67 B
30/10/2018$101.672$15.32 M$1.68 B
31/10/2018$104.169$13.25 M$1.72 B
01/11/2018$103.231$9.91 M$1.71 B
02/11/2018$105.79$12.72 M$1.75 B
03/11/2018$107.229$9.09 M$1.77 B
04/11/2018$110.782$13.61 M$1.83 B
05/11/2018$109.658$14.84 M$1.81 B
06/11/2018$111.656$16.08 M$1.85 B
07/11/2018$110.762$17.99 M$1.83 B
08/11/2018$108.54$15.05 M$1.80 B
09/11/2018$106.098$14.53 M$1.76 B
10/11/2018$106.383$11.26 M$1.76 B
11/11/2018$103.736$15.11 M$1.72 B
12/11/2018$105.865$13.98 M$1.75 B
13/11/2018$104.064$15.15 M$1.72 B
14/11/2018$88.6872$27.90 M$1.47 B
15/11/2018$87.7583$35.76 M$1.45 B
16/11/2018$87.1827$18.86 M$1.45 B
17/11/2018$85.8388$16.36 M$1.42 B
18/11/2018$89.5529$24.80 M$1.48 B
19/11/2018$73.2755$27.32 M$1.22 B
20/11/2018$68.3679$31.22 M$1.13 B
21/11/2018$68.1283$22.99 M$1.13 B
22/11/2018$67.7692$15.05 M$1.12 B
23/11/2018$64.0587$16.06 M$1.06 B
24/11/2018$64.4526$12.15 M$1.07 B
25/11/2018$54.8265$24.89 M$909.99 M
26/11/2018$55.012$22.44 M$913.21 M
27/11/2018$55.9021$18.53 M$928.10 M
28/11/2018$64.7343$20.97 M$1.07 B
29/11/2018$60.0734618411$16.75 M$997.35 M
30/11/2018$57.5785502232$14.52 M$955.93 M
01/12/2018$60.4055150665$11.03 M$1.00 B
02/12/2018$60.0643413874$10.11 M$997.98 M
03/12/2018$53.8988359948$15.05 M$895.68 M
04/12/2018$56.9638525649$14.92 M$946.75 M
05/12/2018$52.3556130904$13.61 M$870.29 M
06/12/2018$48.5686566093$15.96 M$807.46 M
07/12/2018$46.3808591439$18.79 M$771.21 M
08/12/2018$45.3085079072$12.89 M$753.48 M
09/12/2018$48.1382668166$14.19 M$800.67 M
10/12/2018$44.1372255038$12.44 M$734.23 M
11/12/2018$42.713581404$11.90 M$710.65 M
12/12/2018$44.290821842$11.04 M$737.00 M
13/12/2018$41.9545999933$10.30 M$698.23 M
14/12/2018$39.7152213276$12.28 M$661.07 M
15/12/2018$39.3401574173$12.05 M$654.92 M
16/12/2018$40.1716052573$10.89 M$668.86 M
17/12/2018$44.7888039813$12.08 M$745.85 M
18/12/2018$43.842017347$11.22 M$730.18 M
19/12/2018$47.7851445813$17.87 M$795.97 M
20/12/2018$50.5234606249$18.48 M$841.71 M
21/12/2018$51.2373819704$20.91 M$853.73 M
22/12/2018$51.0555556901$13.63 M$850.82 M
23/12/2018$52.6448586214$14.34 M$877.44 M
24/12/2018$56.7455685199$20.79 M$945.92 M
25/12/2018$49.8488240647$17.15 M$831.08 M
26/12/2018$48.8039478874$16.99 M$813.78 M
27/12/2018$44.4067246338$13.93 M$740.56 M
28/12/2018$50.1394423427$19.47 M$836.29 M
29/12/2018$48.581063756$14.61 M$810.41 M
30/12/2018$48.252706199$14.09 M$805.06 M
31/12/2018$45.7497391795$11.99 M$763.41 M
01/01/2019$47.3413550532$9.59 M$790.07 M
02/01/2019$52.7369953931$23.24 M$880.26 M
03/01/2019$49.8832658058$14.24 M$832.74 M
04/01/2019$50.2203038863$11.63 M$838.50 M
05/01/2019$50.2044110033$14.00 M$838.29 M
06/01/2019$53.7914982723$14.64 M$898.18 M
07/01/2019$52.8070860368$16.78 M$881.75 M
08/01/2019$53.5393805535$15.20 M$893.97 M
09/01/2019$52.7064550312$19.01 M$880.07 M
10/01/2019$45.4742400751$24.23 M$759.31 M
11/01/2019$46.5500630171$21.82 M$777.27 M
12/01/2019$45.2131078501$22.12 M$754.95 M
13/01/2019$43.0167595552$16.12 M$718.27 M
14/01/2019$46.1350995537$16.64 M$770.34 M
15/01/2019$44.7266125348$24.75 M$746.82 M
16/01/2019$45.6804888302$23.89 M$764.02 M
17/01/2019$45.5658260475$28.03 M$762.21 M
18/01/2019$45.4491963194$21.02 M$760.37 M
19/01/2019$46.1858642411$27.38 M$772.80 M
20/01/2019$44.0745219622$33.40 M$737.57 M
21/01/2019$44.5173831696$35.93 M$745.09 M
22/01/2019$45.9958760329$27.77 M$769.94 M
23/01/2019$44.7697109554$30.24 M$749.53 M
24/01/2019$46.437841957$35.29 M$777.56 M
25/01/2019$46.8921653283$35.80 M$785.28 M
26/01/2019$45.9952032635$33.02 M$770.37 M
27/01/2019$46.2209370989$37.00 M$774.25 M
28/01/2019$43.3705333228$39.79 M$726.61 M
29/01/2019$43.9968122215$52.74 M$737.20 M
30/01/2019$44.3408665637$45.42 M$743.08 M
31/01/2019$43.6353446712$32.94 M$731.35 M
01/02/2019$43.757749541$35.28 M$733.50 M
02/02/2019$43.48999611$43.33 M$729.12 M
03/02/2019$42.8558559762$48.84 M$718.59 M
04/02/2019$42.9324158142$44.41 M$719.97 M
05/02/2019$43.1787942393$45.84 M$724.21 M
06/02/2019$42.8630550565$47.84 M$719.01 M
07/02/2019$43.5519841354$45.97 M$730.67 M
08/02/2019$48.3549033828$57.90 M$811.35 M
09/02/2019$48.2527371695$52.02 M$809.76 M
10/02/2019$48.0732561191$49.93 M$806.82 M
11/02/2019$48.2852810827$54.04 M$810.52 M
12/02/2019$49.3966104947$52.37 M$829.29 M
13/02/2019$50.2137673592$60.54 M$843.12 M
14/02/2019$47.0859794428$59.47 M$790.71 M
15/02/2019$48.5668248561$53.90 M$815.68 M
16/02/2019$47.0776258144$48.03 M$790.78 M
17/02/2019$47.2187185786$48.81 M$793.26 M
18/02/2019$52.1816919131$60.29 M$876.75 M
19/02/2019$53.4603433225$60.24 M$898.36 M
20/02/2019$51.865947717$63.46 M$871.69 M
21/02/2019$50.3407093678$62.63 M$846.15 M
22/02/2019$51.9939611724$65.62 M$874.07 M
23/02/2019$53.8071616267$74.36 M$904.67 M
24/02/2019$49.6656350793$63.64 M$835.15 M
25/02/2019$49.7449658689$70.86 M$836.60 M
26/02/2019$49.567340212$68.80 M$833.72 M
27/02/2019$48.8473474403$71.45 M$821.72 M
28/02/2019$49.5275318591$69.09 M$833.27 M
01/03/2019$49.7428513343$67.34 M$837.01 M
02/03/2019$49.4490153824$62.78 M$832.17 M
03/03/2019$50.0091584798$67.33 M$841.71 M
04/03/2019$48.386294129$68.35 M$814.50 M
05/03/2019$50.578734938$73.06 M$851.52 M
06/03/2019$50.597909761$71.74 M$851.96 M
07/03/2019$51.3574779437$74.87 M$864.86 M
08/03/2019$50.7857342049$74.10 M$855.34 M
09/03/2019$50.6428775669$70.32 M$853.04 M
10/03/2019$50.5744516571$61.37 M$851.90 M
11/03/2019$50.4474793765$72.38 M$849.82 M
12/03/2019$51.1847038391$62.51 M$862.37 M
13/03/2019$52.0058369697$55.17 M$876.32 M
14/03/2019$51.9983443812$60.13 M$876.30 M
15/03/2019$53.437985131$63.27 M$900.68 M
16/03/2019$54.3239296439$190.87 M$915.73 M
17/03/2019$53.6218677784$120.93 M$904.02 M
18/03/2019$53.4979649435$120.31 M$902.05 M
19/03/2019$54.8541109917$99.74 M$925.03 M
20/03/2019$56.02350258$89.27 M$944.88 M
21/03/2019$53.6355707553$95.07 M$904.72 M
22/03/2019$54.0717717945$87.56 M$912.19 M
23/03/2019$53.5324096659$81.65 M$903.21 M
24/03/2019$53.5628045021$84.62 M$903.84 M
25/03/2019$51.9472234999$89.99 M$876.69 M
26/03/2019$52.2051015264$91.12 M$881.15 M
27/03/2019$54.7165488677$88.94 M$923.67 M
28/03/2019$53.9983154625$97.32 M$911.65 M
29/03/2019$53.2879580117$92.15 M$899.77 M
30/03/2019$53.8605868014$89.28 M$909.56 M
31/03/2019$55.6885990683$98.12 M$940.54 M
01/04/2019$58.9673189767$116.61 M$996.05 M
02/04/2019$66.7402203177$127.24 M$1.13 B
03/04/2019$71.8214175408$114.70 M$1.21 B
04/04/2019$62.461324886$95.94 M$1.06 B
05/04/2019$68.5256580191$92.30 M$1.16 B
06/04/2019$68.8529179458$102.79 M$1.16 B
07/04/2019$68.6650843803$96.39 M$1.16 B
08/04/2019$70.0877757847$101.40 M$1.18 B
09/04/2019$68.7623683332$91.49 M$1.16 B
10/04/2019$70.2987159372$132.79 M$1.19 B
11/04/2019$65.4674707815$124.32 M$1.11 B
12/04/2019$65.9882863939$130.43 M$1.12 B
13/04/2019$65.0018517233$107.37 M$1.10 B
14/04/2019$66.0888805985$122.80 M$1.12 B
15/04/2019$64.9411680693$109.11 M$1.10 B
16/04/2019$68.6485100025$95.64 M$1.16 B
17/04/2019$67.5892898288$100.06 M$1.14 B
18/04/2019$69.6631691245$96.01 M$1.18 B
19/04/2019$68.5295224754$97.08 M$1.16 B
20/04/2019$69.6783794602$102.02 M$1.18 B
21/04/2019$68.3086630267$101.49 M$1.16 B
22/04/2019$68.4511933833$105.88 M$1.16 B
23/04/2019$69.47191554$203.91 M$1.18 B
24/04/2019$66.5669532792$134.31 M$1.13 B
25/04/2019$67.2915248794$156.57 M$1.14 B
26/04/2019$62.1996808909$123.38 M$1.05 B
27/04/2019$62.8168024124$118.82 M$1.06 B
28/04/2019$61.4347774889$84.91 M$1.04 B
29/04/2019$60.9805797876$51.83 M$1.03 B
30/04/2019$61.2366201052$41.42 M$1.04 B
01/05/2019$64.3127162494$38.39 M$1.09 B
02/05/2019$63.8179524592$40.75 M$1.08 B
03/05/2019$67.4356113171$42.58 M$1.14 B
04/05/2019$66.4503063767$35.39 M$1.13 B
05/05/2019$66.2918849665$41.43 M$1.12 B
06/05/2019$67.0016540684$45.87 M$1.14 B
07/05/2019$66.2216751601$47.20 M$1.12 B
08/05/2019$66.9084237611$38.35 M$1.14 B
09/05/2019$63.7401622474$41.83 M$1.08 B
10/05/2019$67.2209045792$40.02 M$1.14 B
11/05/2019$75.6912806314$60.62 M$1.28 B
12/05/2019$75.2477020566$65.17 M$1.28 B
13/05/2019$80.9131143454$52.18 M$1.37 B
14/05/2019$80.9667432422$68.41 M$1.37 B
15/05/2019$91.970613033$70.71 M$1.56 B
16/05/2019$85.0351814647$77.79 M$1.44 B
17/05/2019$79.1239018613$69.78 M$1.34 B
18/05/2019$79.6284221602$47.68 M$1.35 B
19/05/2019$87.8824531756$62.57 M$1.49 B
20/05/2019$88.0064928535$79.15 M$1.50 B
21/05/2019$89.6470670869$84.63 M$1.52 B
22/05/2019$87.7998015693$378.73 M$1.49 B
23/05/2019$84.7845660351$269.31 M$1.44 B
24/05/2019$86.9666823546$80.98 M$1.48 B
25/05/2019$86.5635080433$75.54 M$1.47 B
26/05/2019$91.0085519061$76.21 M$1.55 B
27/05/2019$97.2105518484$207.92 M$1.65 B
28/05/2019$95.9026638145$169.37 M$1.63 B
29/05/2019$95.1386943945$115.27 M$1.62 B
30/05/2019$93.3427057105$111.84 M$1.59 B
31/05/2019$92.9897280069$106.79 M$1.58 B
01/06/2019$92.8399250081$98.77 M$1.58 B
02/06/2019$94.7706311305$99.29 M$1.61 B
03/06/2019$93.9369983418$119.38 M$1.60 B
04/06/2019$82.9460597315$83.83 M$1.41 B
05/06/2019$84.3297451699$118.89 M$1.44 B
06/06/2019$84.5847079112$137.72 M$1.44 B
07/06/2019$87.5095112878$140.66 M$1.49 B
08/06/2019$88.0499951694$122.86 M$1.50 B
09/06/2019$84.4184104473$137.51 M$1.44 B
10/06/2019$86.1832563271$135.22 M$1.47 B
11/06/2019$87.0852839857$145.47 M$1.48 B
12/06/2019$88.7622880905$166.17 M$1.51 B
13/06/2019$90.9304148412$204.88 M$1.55 B
14/06/2019$87.6049611901$224.99 M$1.49 B
15/06/2019$93.6333042158$231.94 M$1.60 B
16/06/2019$95.2045212327$222.20 M$1.62 B
17/06/2019$98.4956181089$214.70 M$1.68 B
18/06/2019$96.7093567213$213.12 M$1.65 B
19/06/2019$100.384336439$246.10 M$1.71 B
20/06/2019$105.150210866$173.21 M$1.79 B
21/06/2019$107.399455941$140.00 M$1.83 B
22/06/2019$114.154365486$145.53 M$1.95 B
23/06/2019$118.982822651$130.30 M$2.03 B
24/06/2019$116.817297438$137.54 M$1.99 B
25/06/2019$112.463873204$154.81 M$1.92 B
26/06/2019$105.506742009$280.28 M$1.80 B
27/06/2019$94.299212595$180.25 M$1.61 B
28/06/2019$99.5677603798$153.20 M$1.70 B
29/06/2019$100.058810142$141.28 M$1.71 B
30/06/2019$93.9908012125$128.90 M$1.60 B
01/07/2019$88.4618212357$139.53 M$1.51 B
02/07/2019$85.6887769666$132.17 M$1.46 B
03/07/2019$87.8978498543$119.02 M$1.50 B
04/07/2019$90.9398094574$132.48 M$1.55 B
05/07/2019$91.292057618$128.02 M$1.56 B
06/07/2019$97.8531216713$189.84 M$1.67 B
07/07/2019$103.624580929$184.48 M$1.77 B
08/07/2019$101.478292564$151.90 M$1.73 B
09/07/2019$99.272095084$130.13 M$1.70 B
10/07/2019$93.6312313899$134.69 M$1.60 B
11/07/2019$89.954494584$125.94 M$1.54 B
12/07/2019$97.5962516683$109.76 M$1.67 B
13/07/2019$89.8803598322$117.17 M$1.54 B
14/07/2019$88.4856248661$120.04 M$1.51 B
15/07/2019$88.6930689338$155.84 M$1.52 B
16/07/2019$75.7157107716$119.65 M$1.29 B
17/07/2019$79.3883664588$141.13 M$1.36 B
17/07/2019$77.6912374572$126.89 M$1.33 B

Twitter News Feed

[custom-twitter-feeds screenname="monerocurrency"]

Submit Your Reviews