cmc currency details

  • Market Cap: $123.33 B
  • 24h Vol: $16.98 B
  • BTC Dominance: 52.25%
  • monero
    Monero(XMR)
  • Price
    $45.59
  • 1h %
    0.53%
  • 24h %
    -0.83%
  • 7d %
    -15.35%
  • Market Cap
    $762.51 M
  • Volume
    $22.96 M
  • Available Supply
    16.72 M XMR
  • Rank
    14
Monero is an open-source cryptocurrency that focuses on privacy, decentralization and scalability.

Data


Loading Chart...

Monero current price is $45.59 with a marketcap of $762.51 M. Its price is -0.83% down in last 24 hours.

Date Price Volume Market Cap
15/01/2018 $429.389 $264.47 M $6.70 B
16/01/2018 $288.844 $243.36 M $4.51 B
17/01/2018 $319.929 $213.37 M $5.00 B
18/01/2018 $327.97 $157.60 M $5.12 B
19/01/2018 $346.71 $183.80 M $5.42 B
20/01/2018 $388.864 $261.20 M $6.08 B
21/01/2018 $341.549 $131.97 M $5.34 B
22/01/2018 $295.915 $104.57 M $4.63 B
23/01/2018 $311.658 $120.69 M $4.87 B
24/01/2018 $317.283 $95.88 M $4.96 B
25/01/2018 $317.137 $78.81 M $4.96 B
26/01/2018 $314.151 $85.99 M $4.92 B
27/01/2018 $332.826 $69.50 M $5.21 B
28/01/2018 $330.431 $75.17 M $5.17 B
29/01/2018 $318.596 $57.57 M $4.99 B
30/01/2018 $273.962 $91.27 M $4.29 B
31/01/2018 $269.33 $68.76 M $4.22 B
01/02/2018 $246.826 $74.91 M $3.87 B
02/02/2018 $231.219 $118.95 M $3.62 B
03/02/2018 $249.392 $56.85 M $3.91 B
04/02/2018 $216.977 $47.94 M $3.40 B
05/02/2018 $190.795 $79.07 M $2.99 B
06/02/2018 $208.02 $98.93 M $3.26 B
07/02/2018 $217.957 $64.98 M $3.42 B
08/02/2018 $247.315 $83.73 M $3.88 B
09/02/2018 $251.297 $75.28 M $3.95 B
10/02/2018 $252.42 $76.88 M $3.96 B
11/02/2018 $236.815 $53.50 M $3.72 B
12/02/2018 $247.268 $46.71 M $3.89 B
13/02/2018 $233.489 $45.97 M $3.67 B
14/02/2018 $269.673 $112.44 M $4.24 B
15/02/2018 $292.961 $77.68 M $4.61 B
16/02/2018 $293.238 $68.72 M $4.61 B
17/02/2018 $322.905 $133.94 M $5.08 B
18/02/2018 $307.255 $71.66 M $4.84 B
19/02/2018 $317.163 $66.91 M $4.99 B
20/02/2018 $316.988 $67.59 M $4.99 B
21/02/2018 $305.793 $161.08 M $4.82 B
22/02/2018 $288.11 $112.11 M $4.54 B
23/02/2018 $284.571 $89.14 M $4.48 B
24/02/2018 $274.083 $62.77 M $4.32 B
25/02/2018 $282.438 $33.63 M $4.45 B
26/02/2018 $296.391 $54.47 M $4.67 B
27/02/2018 $302.52 $65.00 M $4.77 B
28/02/2018 $285.831 $48.10 M $4.51 B
01/03/2018 $314.533 $61.60 M $4.96 B
02/03/2018 $343.914 $170.09 M $5.43 B
03/03/2018 $353.358 $196.27 M $5.58 B
04/03/2018 $369.071 $122.86 M $5.83 B
06/03/2018 $362.79 $130.43 M $5.73 B
07/03/2018 $351.802 $92.76 M $5.56 B
08/03/2018 $337.17 $164.00 M $5.33 B
09/03/2018 $279.716 $127.14 M $4.42 B
10/03/2018 $286.066 $158.29 M $4.52 B
11/03/2018 $251.28 $72.18 M $3.97 B
12/03/2018 $282.839 $72.17 M $4.47 B
13/03/2018 $259.377 $67.25 M $4.10 B
14/03/2018 $248.911 $69.04 M $3.94 B
15/03/2018 $211.597 $75.33 M $3.35 B
16/03/2018 $213.094 $75.16 M $3.37 B
17/03/2018 $213.125 $62.08 M $3.37 B
18/03/2018 $195.034 $48.14 M $3.09 B
19/03/2018 $213.571 $78.39 M $3.38 B
20/03/2018 $214.557 $65.99 M $3.40 B
21/03/2018 $223.641 $58.74 M $3.54 B
22/03/2018 $218.894 $56.76 M $3.47 B
23/03/2018 $211.027 $40.34 M $3.35 B
24/03/2018 $215.767 $39.84 M $3.42 B
25/03/2018 $206.975 $23.26 M $3.28 B
26/03/2018 $212.394 $23.37 M $3.37 B
27/03/2018 $197.102 $37.25 M $3.13 B
28/03/2018 $187.468 $53.47 M $2.98 B
29/03/2018 $199.313 $44.76 M $3.16 B
29/03/2018 $177.321 $52.97 M $2.82 B
30/03/2018 $172.982 $42.14 M $2.75 B
31/03/2018 $179.451 $22.11 M $2.85 B
01/04/2018 $175.954 $31.09 M $2.80 B
02/04/2018 $177.253 $27.82 M $2.82 B
03/04/2018 $189.55 $36.90 M $3.01 B
04/04/2018 $170.402 $39.30 M $2.71 B
05/04/2018 $173.241 $40.71 M $2.76 B
06/04/2018 $161.924 $42.35 M $2.58 B
07/04/2018 $170.124 $30.58 M $2.71 B
09/04/2018 $174.323 $24.20 M $2.77 B
10/04/2018 $167.16 $24.29 M $2.66 B
11/04/2018 $165.603 $31.16 M $2.64 B
12/04/2018 $168.9 $41.43 M $2.69 B
13/04/2018 $192.143 $62.36 M $3.06 B
14/04/2018 $188.529 $56.11 M $3.00 B
15/04/2018 $191.921 $43.19 M $3.06 B
16/04/2018 $200.463 $50.27 M $3.19 B
17/04/2018 $194.675 $41.00 M $3.10 B
18/04/2018 $196.44 $40.07 M $3.13 B
19/04/2018 $228.764 $180.14 M $3.65 B
20/04/2018 $238.751 $88.78 M $3.81 B
21/04/2018 $269.83 $130.43 M $4.30 B
22/04/2018 $255.943 $84.72 M $4.08 B
23/04/2018 $271.205 $141.96 M $4.33 B
24/04/2018 $281.875 $111.02 M $4.50 B
25/04/2018 $292.258 $140.96 M $4.67 B
26/04/2018 $255.644 $155.00 M $4.08 B
27/04/2018 $265.746 $152.77 M $4.24 B
28/04/2018 $251.547 $91.81 M $4.02 B
29/04/2018 $261.49 $84.45 M $4.18 B
30/04/2018 $256.517 $91.79 M $4.10 B
01/05/2018 $241.905 $102.86 M $3.87 B
02/05/2018 $240.248 $71.29 M $3.84 B
03/05/2018 $249.235 $82.85 M $3.99 B
04/05/2018 $243.008 $113.92 M $3.89 B
05/05/2018 $240.899 $76.73 M $3.85 B
06/05/2018 $240.744 $72.84 M $3.85 B
07/05/2018 $235.677 $49.89 M $3.77 B
08/05/2018 $233.884 $44.55 M $3.74 B
09/05/2018 $223.743 $33.45 M $3.58 B
10/05/2018 $227.665 $41.74 M $3.65 B
11/05/2018 $217.116 $36.25 M $3.48 B
12/05/2018 $198.288 $47.99 M $3.18 B
13/05/2018 $202.444 $32.71 M $3.24 B
14/05/2018 $210.008 $31.99 M $3.37 B
15/05/2018 $214.777 $56.24 M $3.44 B
16/05/2018 $204.693 $56.40 M $3.28 B
17/05/2018 $199.83 $46.69 M $3.20 B
18/05/2018 $192.604 $44.71 M $3.09 B
19/05/2018 $203.716 $58.17 M $3.27 B
20/05/2018 $197.249 $31.25 M $3.17 B
21/05/2018 $203.833 $33.98 M $3.27 B
22/05/2018 $198.715 $34.68 M $3.19 B
23/05/2018 $175.588 $51.52 M $2.82 B
24/05/2018 $171.634 $48.20 M $2.76 B
25/05/2018 $171.663 $44.41 M $2.76 B
26/05/2018 $164.573 $26.18 M $2.64 B
27/05/2018 $164.374 $17.23 M $2.64 B
28/05/2018 $166.3 $31.65 M $2.67 B
29/05/2018 $150.335 $38.16 M $2.42 B
30/05/2018 $157.604 $51.01 M $2.53 B
31/05/2018 $154.445 $35.00 M $2.48 B
01/06/2018 $155.794 $35.03 M $2.51 B
02/06/2018 $157.677 $28.98 M $2.54 B
03/06/2018 $162.678 $39.92 M $2.62 B
04/06/2018 $169.845 $43.68 M $2.73 B
05/06/2018 $160.772 $38.92 M $2.59 B
06/06/2018 $167.393 $40.80 M $2.70 B
07/06/2018 $165.368 $41.35 M $2.66 B
08/06/2018 $165.238 $40.85 M $2.66 B
09/06/2018 $159.097 $35.61 M $2.56 B
10/06/2018 $151.985 $31.92 M $2.45 B
11/06/2018 $139.879 $44.67 M $2.25 B
12/06/2018 $137.042 $32.69 M $2.21 B
13/06/2018 $125.832 $35.89 M $2.03 B
14/06/2018 $125.18 $47.65 M $2.02 B
15/06/2018 $132.689 $41.86 M $2.14 B
16/06/2018 $122.463 $37.11 M $1.98 B
17/06/2018 $127.073 $30.21 M $2.05 B
18/06/2018 $123.288 $28.87 M $1.99 B
19/06/2018 $127.85 $31.86 M $2.06 B
20/06/2018 $125.987 $34.25 M $2.03 B
21/06/2018 $122.534 $34.24 M $1.98 B
22/06/2018 $123.709 $28.59 M $2.00 B
23/06/2018 $112.695 $40.91 M $1.82 B
24/06/2018 $114.441 $32.95 M $1.85 B
25/06/2018 $122.307 $45.45 M $1.98 B
26/06/2018 $126.462 $37.50 M $2.04 B
27/06/2018 $121.021 $35.70 M $1.96 B
28/06/2018 $129.603 $38.94 M $2.10 B
29/06/2018 $120.098 $49.85 M $1.94 B
30/06/2018 $128.436 $34.38 M $2.08 B
01/07/2018 $133.671 $36.41 M $2.16 B
02/07/2018 $128.986 $31.14 M $2.09 B
03/07/2018 $141.202 $38.13 M $2.29 B
04/07/2018 $138.891 $34.04 M $2.25 B
05/07/2018 $138.237 $31.47 M $2.24 B
06/07/2018 $137.3 $33.12 M $2.22 B
07/07/2018 $133.56 $32.02 M $2.16 B
08/07/2018 $135.532 $27.39 M $2.20 B
09/07/2018 $140.487 $27.47 M $2.28 B
10/07/2018 $136.653 $31.59 M $2.22 B
11/07/2018 $123.765 $31.64 M $2.01 B
12/07/2018 $125.371 $34.52 M $2.03 B
13/07/2018 $122.234 $29.00 M $1.98 B
14/07/2018 $122.321 $23.59 M $1.98 B
15/07/2018 $123.206 $19.86 M $2.00 B
16/07/2018 $123.889 $22.77 M $2.01 B
17/07/2018 $135.019 $32.94 M $2.19 B
18/07/2018 $146.482 $40.48 M $2.38 B
19/07/2018 $139.503 $30.36 M $2.27 B
20/07/2018 $138.002 $30.41 M $2.24 B
21/07/2018 $128.339 $36.47 M $2.08 B
22/07/2018 $132.29 $23.58 M $2.15 B
23/07/2018 $129.494 $35.01 M $2.10 B
24/07/2018 $133.638 $53.70 M $2.17 B
25/07/2018 $146.47 $41.69 M $2.38 B
26/07/2018 $142.804 $31.40 M $2.32 B
27/07/2018 $136.561 $30.52 M $2.22 B
28/07/2018 $139.63 $27.14 M $2.27 B
29/07/2018 $140.71 $24.11 M $2.29 B
30/07/2018 $134.142 $29.57 M $2.18 B
31/07/2018 $131.253 $28.11 M $2.13 B
01/08/2018 $121.453 $31.40 M $1.98 B
02/08/2018 $129.329 $32.06 M $2.10 B
03/08/2018 $119.217 $23.68 M $1.94 B
04/08/2018 $120.476 $20.84 M $1.96 B
05/08/2018 $112.179 $20.80 M $1.82 B
06/08/2018 $117.989 $18.20 M $1.92 B
07/08/2018 $114.154 $22.02 M $1.86 B
08/08/2018 $105.693 $24.50 M $1.72 B
09/08/2018 $97.4212 $32.28 M $1.58 B
10/08/2018 $100.245 $22.68 M $1.63 B
11/08/2018 $92.2831 $23.83 M $1.50 B
12/08/2018 $93.9875 $30.58 M $1.53 B
13/08/2018 $92.6593 $18.09 M $1.51 B
14/08/2018 $82.547 $28.31 M $1.34 B
15/08/2018 $88.3132 $30.43 M $1.44 B
16/08/2018 $89.4748 $21.59 M $1.46 B
17/08/2018 $91.7851 $21.17 M $1.50 B
18/08/2018 $100.863 $27.49 M $1.65 B
19/08/2018 $98.6794 $28.13 M $1.61 B
20/08/2018 $99.4016 $16.78 M $1.62 B
21/08/2018 $93.3641 $22.37 M $1.53 B
22/08/2018 $97.9156 $23.58 M $1.60 B
23/08/2018 $90.3459 $19.71 M $1.48 B
24/08/2018 $88.8318 $19.70 M $1.45 B
25/08/2018 $95.7947 $29.40 M $1.57 B
26/08/2018 $93.1197 $17.89 M $1.52 B
27/08/2018 $95.3998 $45.70 M $1.56 B
28/08/2018 $103.465 $28.90 M $1.69 B
29/08/2018 $107.882 $22.22 M $1.76 B
30/08/2018 $104 $20.64 M $1.70 B
31/08/2018 $103.317 $34.66 M $1.69 B
01/09/2018 $116.515 $59.72 M $1.91 B
02/09/2018 $119.096 $51.53 M $1.95 B
03/09/2018 $119.652 $34.51 M $1.96 B
04/09/2018 $139.191 $58.33 M $2.28 B
05/09/2018 $138.683 $47.85 M $2.27 B
06/09/2018 $113.914 $59.90 M $1.87 B
07/09/2018 $118.352 $42.42 M $1.94 B
08/09/2018 $113.869 $35.26 M $1.87 B
09/09/2018 $103.558 $28.98 M $1.70 B
10/09/2018 $106.793 $39.69 M $1.75 B
11/09/2018 $107.218 $33.57 M $1.76 B
12/09/2018 $104.614 $30.93 M $1.72 B
13/09/2018 $106.565 $39.70 M $1.75 B
14/09/2018 $111.828 $41.74 M $1.83 B
15/09/2018 $118.1 $44.45 M $1.94 B
16/09/2018 $116.566 $35.83 M $1.91 B
17/09/2018 $119.619 $35.38 M $1.96 B
18/09/2018 $107.715 $40.09 M $1.77 B
19/09/2018 $111.985 $32.06 M $1.84 B
20/09/2018 $111.5 $39.00 M $1.83 B
21/09/2018 $116.853 $38.36 M $1.92 B
22/09/2018 $123.289 $45.73 M $2.03 B
23/09/2018 $121.837 $26.48 M $2.00 B
24/09/2018 $122.651 $54.08 M $2.02 B
25/09/2018 $112.978 $33.57 M $1.86 B
26/09/2018 $114.179 $29.88 M $1.88 B
27/09/2018 $115.642 $32.22 M $1.90 B
28/09/2018 $119.539 $40.93 M $1.97 B
29/09/2018 $115.41 $31.86 M $1.90 B
30/09/2018 $115.733 $31.41 M $1.90 B
01/10/2018 $116.46 $23.17 M $1.92 B
02/10/2018 $115.438 $25.57 M $1.90 B
03/10/2018 $115.929 $28.65 M $1.91 B
04/10/2018 $114.753 $28.76 M $1.89 B
05/10/2018 $113.904 $20.98 M $1.88 B
06/10/2018 $114.398 $24.06 M $1.88 B
07/10/2018 $114.355 $24.81 M $1.88 B
08/10/2018 $113.063 $11.56 M $1.86 B
09/10/2018 $113.933 $120.42 M $1.88 B
10/10/2018 $112.705 $22.49 M $1.86 B
11/10/2018 $103.938 $184.40 M $1.71 B
12/10/2018 $100.66 $18.15 M $1.66 B
13/10/2018 $101.955 $13.34 M $1.68 B
14/10/2018 $101.938 $12.09 M $1.68 B
15/10/2018 $99.3845 $14.80 M $1.64 B
16/10/2018 $107.604 $35.74 M $1.77 B
17/10/2018 $106.441 $20.51 M $1.76 B
18/10/2018 $105.645 $22.06 M $1.74 B
19/10/2018 $104.515 $22.70 M $1.72 B
20/10/2018 $103.732 $18.33 M $1.71 B
21/10/2018 $104.309 $13.92 M $1.72 B
22/10/2018 $104.726 $12.93 M $1.73 B
23/10/2018 $106.239 $16.07 M $1.75 B
24/10/2018 $107.777 $19.93 M $1.78 B
25/10/2018 $105.964 $12.22 M $1.75 B
26/10/2018 $105.316 $11.70 M $1.74 B
27/10/2018 $104.893 $13.87 M $1.73 B
28/10/2018 $103.346 $18.11 M $1.71 B
29/10/2018 $104.14 $17.95 M $1.72 B
30/10/2018 $101.453 $13.28 M $1.68 B
31/10/2018 $102.799 $15.22 M $1.70 B
01/11/2018 $103.826 $12.92 M $1.72 B
02/11/2018 $103.83 $10.24 M $1.72 B
03/11/2018 $105.124 $11.33 M $1.74 B
04/11/2018 $106.477 $10.48 M $1.76 B
05/11/2018 $110.823 $15.28 M $1.83 B
06/11/2018 $112.202 $14.49 M $1.86 B
07/11/2018 $111.731 $18.51 M $1.85 B
08/11/2018 $110.937 $16.13 M $1.84 B
09/11/2018 $106.982 $15.32 M $1.77 B
10/11/2018 $106.596 $12.23 M $1.76 B
11/11/2018 $104.956 $11.69 M $1.74 B
12/11/2018 $106.831 $15.72 M $1.77 B
13/11/2018 $104.827 $14.27 M $1.74 B
14/11/2018 $104.184 $16.91 M $1.73 B
15/11/2018 $90.3693 $31.04 M $1.50 B
16/11/2018 $88.073 $34.01 M $1.46 B
17/11/2018 $86.3509 $17.50 M $1.43 B
18/11/2018 $90.9029 $23.35 M $1.51 B
19/11/2018 $86.8564 $18.20 M $1.44 B
20/11/2018 $73.6151 $31.50 M $1.22 B
21/11/2018 $65.7918 $30.87 M $1.09 B
22/11/2018 $69.9075 $20.59 M $1.16 B
23/11/2018 $63.8187 $14.48 M $1.06 B
24/11/2018 $66.8788 $15.30 M $1.11 B
25/11/2018 $56.2071 $15.53 M $932.80 M
26/11/2018 $58.7488 $22.93 M $975.14 M
27/11/2018 $53.4981 $22.16 M $888.12 M
28/11/2018 $58.5665 $19.13 M $972.33 M
29/11/2018 $61.9291 $17.48 M $1.03 B
30/11/2018 $61.6381817527 $17.04 M $1.02 B
01/12/2018 $57.7117770514 $14.13 M $958.14 M
02/12/2018 $60.3181229709 $10.26 M $1.00 B
03/12/2018 $57.1676182993 $11.34 M $949.90 M
04/12/2018 $54.633288726 $16.09 M $907.93 M
05/12/2018 $55.6864323176 $13.39 M $925.56 M
06/12/2018 $51.3873027801 $14.03 M $854.23 M
07/12/2018 $44.6776540301 $17.31 M $742.80 M
08/12/2018 $48.1805333268 $17.35 M $801.17 M
09/12/2018 $45.9045952404 $13.74 M $763.43 M
10/12/2018 $47.3718873718 $11.86 M $787.95 M
11/12/2018 $43.9144492419 $12.74 M $730.56 M
12/12/2018 $43.1369315183 $11.77 M $717.73 M
13/12/2018 $43.2464750678 $10.52 M $719.66 M
14/12/2018 $41.9621853499 $12.76 M $698.39 M
15/12/2018 $38.4535270453 $13.27 M $640.09 M
16/12/2018 $40.5508606126 $11.64 M $675.10 M
17/12/2018 $39.4947442579 $8.55 M $657.62 M
18/12/2018 $44.3823651991 $12.82 M $739.11 M
19/12/2018 $47.8139536358 $15.72 M $796.37 M
20/12/2018 $47.2130378369 $15.25 M $786.48 M
21/12/2018 $53.3747063181 $21.86 M $889.25 M
22/12/2018 $50.3834765646 $17.46 M $839.54 M
23/12/2018 $53.6311334831 $15.35 M $893.79 M
24/12/2018 $56.5231863942 $14.73 M $942.12 M
25/12/2018 $49.8957086572 $21.15 M $831.78 M
26/12/2018 $51.1519807853 $15.11 M $852.85 M
27/12/2018 $48.0852613085 $15.33 M $801.84 M
28/12/2018 $44.3422235526 $14.99 M $739.52 M
29/12/2018 $49.6384346007 $18.19 M $827.98 M
30/12/2018 $47.7987487867 $15.92 M $797.41 M
31/12/2018 $48.2681872868 $12.76 M $805.36 M
01/01/2019 $45.994394407 $11.66 M $767.53 M
02/01/2019 $48.2804331942 $10.07 M $805.78 M
03/01/2019 $51.8113343338 $24.50 M $864.85 M
04/01/2019 $49.876557032 $12.57 M $832.67 M
05/01/2019 $51.3916274038 $12.59 M $858.09 M
06/01/2019 $49.9897324296 $13.45 M $834.70 M
07/01/2019 $53.5207760748 $17.78 M $893.66 M
08/01/2019 $52.7890024673 $13.75 M $881.44 M
09/01/2019 $53.9324236625 $15.86 M $900.54 M
10/01/2019 $53.2429318576 $18.78 M $889.02 M
11/01/2019 $45.2199577894 $24.14 M $755.06 M
12/01/2019 $45.4473069219 $25.38 M $758.86 M
13/01/2019 $45.1912717002 $17.80 M $754.58 M
14/01/2019 $43.492506264 $16.33 M $726.22 M
15/01/2019 $46.2006968063 $21.71 M $771.44 M
15/01/2019 $44.8245182349 $24.01 M $748.46 M
16/01/2019 $45.59609828 $22.97 M $762.57 M

Twitter News Feed

Please note that the Monero community Twitter has moved to @monero, and this account exists only to point people there.

Load More...

Submit Your Reviews