• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • monero
    Monero(XMR)
  • Price
    $53.84
  • 1h %
    0.25%
  • 24h %
    -3.89%
  • 7d %
    3.28%
  • Market Cap
    $908.09 M
  • Volume
    $94.96 M
  • Available Supply
    16.87 M XMR
  • Rank
    13

Data


Loading Chart...

Monero current price is $53.84 with a marketcap of $908.09 M. Its price is -3.89% down in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$226.427$60.55 M$3.59 B
21/03/2018$219.915$59.32 M$3.49 B
22/03/2018$208.353$39.21 M$3.30 B
23/03/2018$212.08$39.88 M$3.36 B
24/03/2018$208.702$23.94 M$3.31 B
25/03/2018$214.008$23.17 M$3.39 B
26/03/2018$189.197$34.98 M$3.00 B
27/03/2018$192.927$53.28 M$3.06 B
28/03/2018$197.363$44.54 M$3.13 B
29/03/2018$179.494$52.90 M$2.85 B
30/03/2018$172.523$45.11 M$2.74 B
31/03/2018$178.054$22.88 M$2.83 B
01/04/2018$176.688$30.59 M$2.81 B
02/04/2018$176.075$27.15 M$2.80 B
03/04/2018$188.579$36.89 M$3.00 B
04/04/2018$171.88$38.58 M$2.73 B
05/04/2018$173.212$39.37 M$2.75 B
06/04/2018$163.256$43.35 M$2.60 B
07/04/2018$172.537$32.94 M$2.74 B
08/04/2018$172.109$24.02 M$2.74 B
09/04/2018$165.226$21.98 M$2.63 B
10/04/2018$166.556$29.89 M$2.65 B
11/04/2018$166.184$39.97 M$2.65 B
12/04/2018$188.074$63.16 M$2.99 B
13/04/2018$189.465$57.14 M$3.02 B
14/04/2018$192.522$43.30 M$3.07 B
15/04/2018$199.455$52.06 M$3.18 B
16/04/2018$192.788$42.37 M$3.07 B
17/04/2018$196.174$39.58 M$3.13 B
18/04/2018$229.488$171.46 M$3.66 B
19/04/2018$237.276$95.55 M$3.78 B
20/04/2018$253.961$103.85 M$4.05 B
21/04/2018$251.466$106.56 M$4.01 B
22/04/2018$277.228$136.82 M$4.42 B
23/04/2018$280.155$114.36 M$4.47 B
24/04/2018$294.969$132.50 M$4.71 B
25/04/2018$274.124$165.92 M$4.38 B
26/04/2018$269.225$140.55 M$4.30 B
27/04/2018$252.761$111.52 M$4.04 B
28/04/2018$257.243$81.32 M$4.11 B
29/04/2018$253.392$95.01 M$4.05 B
30/04/2018$249.216$103.41 M$3.98 B
01/05/2018$241.417$73.45 M$3.86 B
02/05/2018$252.572$82.09 M$4.04 B
03/05/2018$244.998$110.72 M$3.92 B
04/05/2018$241.161$83.76 M$3.86 B
05/05/2018$240.81$70.77 M$3.85 B
06/05/2018$233.411$54.15 M$3.74 B
07/05/2018$234.714$44.23 M$3.76 B
08/05/2018$224.616$34.66 M$3.60 B
09/05/2018$226.238$40.96 M$3.62 B
10/05/2018$222.101$35.75 M$3.56 B
11/05/2018$199.021$49.08 M$3.19 B
12/05/2018$198.795$33.21 M$3.19 B
13/05/2018$211.055$32.09 M$3.38 B
14/05/2018$216.092$51.32 M$3.46 B
15/05/2018$205.764$60.01 M$3.30 B
16/05/2018$196.071$47.90 M$3.14 B
17/05/2018$198.743$42.84 M$3.19 B
18/05/2018$200.501$50.27 M$3.22 B
19/05/2018$197.661$42.39 M$3.17 B
20/05/2018$204.911$32.41 M$3.29 B
21/05/2018$197.171$34.36 M$3.17 B
22/05/2018$178.857$49.66 M$2.87 B
23/05/2018$175.425$50.66 M$2.82 B
24/05/2018$169.724$44.57 M$2.73 B
25/05/2018$164.295$27.53 M$2.64 B
26/05/2018$167.626$16.16 M$2.69 B
27/05/2018$165.604$33.30 M$2.66 B
28/05/2018$152.741$36.92 M$2.46 B
29/05/2018$159.423$51.71 M$2.56 B
30/05/2018$153.331$35.74 M$2.47 B
31/05/2018$157.445$34.75 M$2.53 B
01/06/2018$156.955$29.23 M$2.53 B
02/06/2018$163.773$40.52 M$2.64 B
03/06/2018$170.853$43.57 M$2.75 B
04/06/2018$162.563$38.55 M$2.62 B
05/06/2018$166.839$41.99 M$2.69 B
06/06/2018$165.976$41.86 M$2.67 B
07/06/2018$163.49$40.47 M$2.63 B
08/06/2018$158.651$35.68 M$2.56 B
09/06/2018$156.605$29.84 M$2.52 B
10/06/2018$135.312$44.97 M$2.18 B
11/06/2018$134.707$33.38 M$2.17 B
12/06/2018$125.374$36.80 M$2.02 B
13/06/2018$116.137$40.67 M$1.87 B
14/06/2018$130.898$45.92 M$2.11 B
15/06/2018$128.157$36.53 M$2.07 B
16/06/2018$128.151$32.83 M$2.07 B
17/06/2018$125.442$29.64 M$2.02 B
18/06/2018$127.057$31.40 M$2.05 B
19/06/2018$126.527$34.62 M$2.04 B
20/06/2018$122.389$32.25 M$1.98 B
21/06/2018$122.717$30.51 M$1.98 B
22/06/2018$109.829$38.27 M$1.77 B
23/06/2018$116.922$34.51 M$1.89 B
24/06/2018$122.887$46.10 M$1.99 B
25/06/2018$126.722$37.64 M$2.05 B
26/06/2018$124.146$33.51 M$2.01 B
27/06/2018$128.218$39.89 M$2.07 B
28/06/2018$121.538$37.72 M$1.97 B
29/06/2018$117.214$43.29 M$1.90 B
30/06/2018$129.307$36.18 M$2.09 B
01/07/2018$129.9$32.62 M$2.10 B
02/07/2018$141.249$40.65 M$2.29 B
03/07/2018$142.357$33.49 M$2.30 B
04/07/2018$142.636$30.90 M$2.31 B
05/07/2018$137.143$35.14 M$2.22 B
06/07/2018$134.204$31.24 M$2.17 B
07/07/2018$130.966$26.19 M$2.12 B
08/07/2018$138.544$27.38 M$2.25 B
09/07/2018$138.035$32.94 M$2.24 B
10/07/2018$123.181$32.52 M$2.00 B
11/07/2018$123.409$34.08 M$2.00 B
12/07/2018$119.684$28.20 M$1.94 B
13/07/2018$121.732$24.89 M$1.97 B
14/07/2018$123.46$20.90 M$2.00 B
15/07/2018$124.301$21.52 M$2.02 B
16/07/2018$132.791$32.41 M$2.16 B
17/07/2018$144.654$40.37 M$2.35 B
18/07/2018$139.029$30.88 M$2.26 B
19/07/2018$139.486$29.78 M$2.27 B
20/07/2018$129.056$37.37 M$2.10 B
21/07/2018$132.036$23.37 M$2.15 B
22/07/2018$128.47$33.40 M$2.09 B
23/07/2018$134.192$56.27 M$2.18 B
24/07/2018$143.484$36.10 M$2.33 B
25/07/2018$141.648$35.63 M$2.30 B
26/07/2018$138.062$30.94 M$2.25 B
27/07/2018$141.141$28.11 M$2.30 B
28/07/2018$138.889$24.14 M$2.26 B
29/07/2018$135.1$27.87 M$2.20 B
30/07/2018$131.961$30.37 M$2.15 B
31/07/2018$121.608$30.47 M$1.98 B
01/08/2018$123.371$30.66 M$2.01 B
02/08/2018$122.54$25.75 M$1.99 B
03/08/2018$120.108$22.81 M$1.95 B
04/08/2018$113.975$19.07 M$1.85 B
05/08/2018$117.217$20.20 M$1.91 B
06/08/2018$113.726$21.02 M$1.85 B
07/08/2018$108.374$24.49 M$1.76 B
08/08/2018$93.7016$30.54 M$1.52 B
09/08/2018$100.938$24.50 M$1.64 B
10/08/2018$90.9838$23.53 M$1.48 B
11/08/2018$95.8694$29.58 M$1.56 B
12/08/2018$93.8276$19.95 M$1.53 B
13/08/2018$88.8657$25.12 M$1.45 B
14/08/2018$83.4493$31.56 M$1.36 B
15/08/2018$91.5148$23.88 M$1.49 B
16/08/2018$90.63$20.99 M$1.48 B
17/08/2018$101.105$23.62 M$1.65 B
18/08/2018$98.442$32.05 M$1.61 B
19/08/2018$98.5997$17.29 M$1.61 B
20/08/2018$95.795$21.30 M$1.56 B
21/08/2018$94.6092$22.54 M$1.55 B
22/08/2018$89.9357$21.52 M$1.47 B
23/08/2018$89.9836$19.29 M$1.47 B
24/08/2018$94.015$28.97 M$1.54 B
25/08/2018$92.9504$17.76 M$1.52 B
26/08/2018$95.0339$46.44 M$1.55 B
27/08/2018$101.408$27.37 M$1.66 B
28/08/2018$107.34$23.52 M$1.76 B
29/08/2018$104.01$19.88 M$1.70 B
30/08/2018$101.729$34.56 M$1.66 B
31/08/2018$115.304$53.60 M$1.89 B
01/09/2018$122.723$56.41 M$2.01 B
02/09/2018$122.292$35.90 M$2.00 B
03/09/2018$134.239$53.14 M$2.20 B
04/09/2018$137.561$52.56 M$2.25 B
05/09/2018$119.249$55.50 M$1.95 B
06/09/2018$115.358$48.28 M$1.89 B
07/09/2018$113.251$35.25 M$1.86 B
08/09/2018$103.214$29.59 M$1.69 B
09/09/2018$106.483$38.76 M$1.75 B
10/09/2018$105.472$34.03 M$1.73 B
11/09/2018$106.193$32.79 M$1.74 B
12/09/2018$104.569$37.41 M$1.72 B
13/09/2018$113.185$43.15 M$1.86 B
15/09/2018$116.95$44.04 M$1.92 B
16/09/2018$118.642$37.88 M$1.95 B
17/09/2018$118.571$34.94 M$1.95 B
18/09/2018$104.582$40.13 M$1.72 B
19/09/2018$112.787$34.34 M$1.85 B
20/09/2018$109.962$35.12 M$1.81 B
21/09/2018$116.206$37.99 M$1.91 B
22/09/2018$124.39$47.11 M$2.04 B
23/09/2018$122.264$28.27 M$2.01 B
24/09/2018$121.967$53.26 M$2.00 B
25/09/2018$114.326$33.02 M$1.88 B
26/09/2018$116.655$29.82 M$1.92 B
27/09/2018$115.393$29.09 M$1.90 B
28/09/2018$119.103$38.48 M$1.96 B
29/09/2018$115.929$35.15 M$1.91 B
30/09/2018$114.405$33.72 M$1.88 B
01/10/2018$116.303$26.22 M$1.91 B
02/10/2018$114.586$20.54 M$1.89 B
03/10/2018$116.905$31.94 M$1.92 B
04/10/2018$114.352$24.22 M$1.88 B
05/10/2018$114.708$25.65 M$1.89 B
06/10/2018$114.921$21.00 M$1.89 B
07/10/2018$114.68$22.49 M$1.89 B
08/10/2018$113.622$25.04 M$1.87 B
09/10/2018$113.627$106.79 M$1.87 B
10/10/2018$113.561$36.00 M$1.87 B
11/10/2018$113.016$164.54 M$1.86 B
12/10/2018$99.9288$23.98 M$1.65 B
13/10/2018$100.879$13.87 M$1.66 B
14/10/2018$101.856$12.54 M$1.68 B
15/10/2018$100.439$14.25 M$1.66 B
16/10/2018$106.872$35.62 M$1.76 B
17/10/2018$107.043$20.28 M$1.77 B
18/10/2018$105.547$21.41 M$1.74 B
19/10/2018$103.119$22.68 M$1.70 B
20/10/2018$103.751$18.94 M$1.71 B
21/10/2018$103.782$13.98 M$1.71 B
22/10/2018$104.957$13.16 M$1.73 B
23/10/2018$105.493$15.85 M$1.74 B
24/10/2018$108.429$20.20 M$1.79 B
25/10/2018$106.769$11.39 M$1.76 B
26/10/2018$105.973$12.88 M$1.75 B
27/10/2018$104.586$13.96 M$1.73 B
28/10/2018$103.975$16.17 M$1.72 B
29/10/2018$104.177$19.47 M$1.72 B
30/10/2018$101.392$13.34 M$1.68 B
31/10/2018$102.584$15.21 M$1.70 B
01/11/2018$103.84$13.21 M$1.72 B
02/11/2018$103.688$10.08 M$1.71 B
03/11/2018$105.795$11.77 M$1.75 B
04/11/2018$107.177$10.51 M$1.77 B
05/11/2018$112.054$14.91 M$1.85 B
06/11/2018$112.134$14.72 M$1.86 B
07/11/2018$112.816$16.68 M$1.87 B
08/11/2018$110.961$14.09 M$1.84 B
09/11/2018$106.865$15.81 M$1.77 B
10/11/2018$106.676$12.77 M$1.77 B
11/11/2018$104.412$11.46 M$1.73 B
12/11/2018$106.722$15.23 M$1.77 B
13/11/2018$104.793$14.27 M$1.74 B
14/11/2018$104.671$16.91 M$1.73 B
15/11/2018$92.0253$30.35 M$1.52 B
16/11/2018$87.8557$33.74 M$1.46 B
17/11/2018$87.2031$18.34 M$1.45 B
18/11/2018$90.5211$18.55 M$1.50 B
19/11/2018$88.8249$22.12 M$1.47 B
20/11/2018$73.3084$32.04 M$1.22 B
21/11/2018$65.1437$29.39 M$1.08 B
22/11/2018$68.4913$21.84 M$1.14 B
23/11/2018$65.2232$13.36 M$1.08 B
24/11/2018$68.2105$17.25 M$1.13 B
25/11/2018$57.8129$14.96 M$959.44 M
26/11/2018$58.8932$23.98 M$977.52 M
27/11/2018$53.851$21.90 M$893.96 M
28/11/2018$57.7451$19.22 M$958.69 M
29/11/2018$63.5633$17.89 M$1.06 B
30/11/2018$61.0018576692$17.05 M$1.01 B
01/12/2018$57.3839575348$14.33 M$952.70 M
02/12/2018$60.7131300224$10.30 M$1.01 B
03/12/2018$59.0871541714$11.14 M$981.78 M
04/12/2018$54.9886011425$16.32 M$913.82 M
05/12/2018$57.1064745904$13.97 M$949.16 M
06/12/2018$51.8171014428$13.41 M$861.37 M
07/12/2018$45.3090637286$16.85 M$753.29 M
08/12/2018$48.4331022475$18.51 M$805.36 M
09/12/2018$45.4506379706$13.95 M$755.87 M
10/12/2018$47.9220541503$11.45 M$797.09 M
11/12/2018$44.4546244685$13.11 M$739.53 M
12/12/2018$42.853135539$11.80 M$713.00 M
13/12/2018$43.7907393473$10.78 M$728.70 M
14/12/2018$41.3044544022$11.99 M$687.43 M
15/12/2018$38.6048749805$12.50 M$642.60 M
16/12/2018$39.6248825032$12.09 M$659.68 M
17/12/2018$39.3341689922$8.77 M$654.94 M
18/12/2018$44.1607604318$12.81 M$735.41 M
19/12/2018$47.3648369763$14.79 M$788.88 M
20/12/2018$47.2739880295$16.05 M$787.48 M
21/12/2018$54.8345152759$21.18 M$913.56 M
22/12/2018$50.7565124947$18.09 M$845.75 M
23/12/2018$53.0342853578$14.85 M$883.82 M
24/12/2018$56.091199319$14.75 M$934.91 M
25/12/2018$51.8568962103$21.08 M$864.46 M
26/12/2018$51.4265341684$16.16 M$857.41 M
27/12/2018$48.0750801973$15.73 M$801.65 M
28/12/2018$44.7718630133$14.95 M$746.68 M
29/12/2018$49.8922195058$18.23 M$832.19 M
30/12/2018$47.9933312316$16.10 M$800.64 M
31/12/2018$48.2325571482$12.66 M$804.75 M
01/01/2019$45.6715765809$11.42 M$762.13 M
02/01/2019$48.3409528316$10.33 M$806.78 M
03/01/2019$51.4908138897$24.36 M$859.49 M
04/01/2019$49.7182356468$12.65 M$830.02 M
05/01/2019$51.2644158251$12.34 M$855.95 M
06/01/2019$49.8197191609$13.51 M$831.86 M
07/01/2019$54.7425329177$17.10 M$914.06 M
08/01/2019$52.8667089427$14.47 M$882.74 M
09/01/2019$53.9197501465$15.64 M$900.32 M
10/01/2019$53.238590183$18.90 M$888.95 M
11/01/2019$45.7734895336$24.32 M$764.30 M
12/01/2019$45.2855437716$24.46 M$756.15 M
13/01/2019$44.9584724639$18.84 M$750.69 M
14/01/2019$43.3228022331$16.52 M$723.38 M
15/01/2019$46.0033195438$20.09 M$768.14 M
16/01/2019$44.8904421649$24.07 M$749.56 M
17/01/2019$46.2530184389$25.62 M$773.62 M
18/01/2019$45.6424568172$25.52 M$763.52 M
19/01/2019$45.3940898183$21.26 M$759.47 M
20/01/2019$46.2907549568$29.20 M$774.58 M
21/01/2019$44.2105393298$34.36 M$739.87 M
22/01/2019$45.249248601$37.81 M$757.36 M
23/01/2019$45.8027416085$20.95 M$766.73 M
24/01/2019$44.7470759184$33.80 M$749.17 M
25/01/2019$45.4849258868$36.19 M$761.63 M
26/01/2019$45.6760786529$33.33 M$764.94 M
27/01/2019$45.7604086507$34.41 M$766.46 M
28/01/2019$46.2161937174$38.09 M$774.20 M
29/01/2019$43.591880009$39.15 M$730.34 M
30/01/2019$43.1253162552$48.74 M$722.62 M
31/01/2019$44.1096603991$47.52 M$739.22 M
01/02/2019$43.0270216955$32.16 M$721.18 M
02/02/2019$43.6423896365$38.13 M$731.59 M
03/02/2019$43.1121638426$45.95 M$722.81 M
04/02/2019$42.8752663693$45.27 M$718.94 M
05/02/2019$42.9074073656$45.09 M$719.57 M
06/02/2019$42.5642048745$46.44 M$713.92 M
07/02/2019$43.3168928524$46.71 M$726.65 M
08/02/2019$43.2846462616$46.10 M$726.21 M
09/02/2019$48.1327728478$58.05 M$807.65 M
10/02/2019$49.1203370972$53.66 M$824.34 M
11/02/2019$48.2331195805$50.96 M$809.50 M
12/02/2019$47.7174031933$50.93 M$801.01 M
13/02/2019$48.8191830336$52.42 M$819.62 M
14/02/2019$49.4190178286$60.35 M$829.80 M
15/02/2019$46.6550329037$58.54 M$783.49 M
16/02/2019$47.5104786865$52.25 M$797.97 M
17/02/2019$47.0509840235$48.07 M$790.35 M
18/02/2019$48.5190265921$51.47 M$815.13 M
19/02/2019$51.9663231737$58.66 M$873.16 M
20/02/2019$51.7022872872$61.32 M$868.85 M
21/02/2019$51.5408981048$61.74 M$866.25 M
22/02/2019$50.8005098929$62.80 M$853.91 M
23/02/2019$52.7018132654$68.88 M$886.00 M
24/02/2019$55.5870911609$75.82 M$934.63 M
25/02/2019$49.4123695808$65.94 M$830.92 M
26/02/2019$49.793993952$69.00 M$837.44 M
27/02/2019$49.0442709019$69.79 M$824.95 M
28/02/2019$49.7198627878$71.24 M$836.43 M
01/03/2019$49.0944300916$68.83 M$826.01 M
02/03/2019$49.6984776349$67.11 M$836.29 M
03/03/2019$49.9857900477$63.60 M$841.23 M
04/03/2019$50.4387409977$67.33 M$848.97 M
05/03/2019$48.2677461661$69.19 M$812.53 M
06/03/2019$50.0420164031$71.99 M$842.51 M
07/03/2019$51.6855021481$74.26 M$870.30 M
08/03/2019$51.0789914443$73.98 M$860.20 M
09/03/2019$50.3837443322$74.34 M$848.59 M
10/03/2019$50.8700220361$62.49 M$856.87 M
11/03/2019$50.8528770663$68.06 M$856.60 M
12/03/2019$49.6213223304$72.17 M$835.93 M
13/03/2019$51.6114956513$59.11 M$869.59 M
14/03/2019$52.3633833101$50.80 M$882.37 M
15/03/2019$52.6750117906$65.30 M$887.73 M
16/03/2019$53.9958479326$77.70 M$910.11 M
17/03/2019$53.8526690105$188.93 M$907.82 M
18/03/2019$53.748919478$123.02 M$906.19 M
19/03/2019$53.6047864106$112.61 M$903.87 M
20/03/2019$53.971865804$99.40 M$910.18 M
20/03/2019$55.8983477329$89.48 M$942.77 M
21/03/2019$53.7630649995$94.92 M$906.87 M

Twitter News Feed

[custom-twitter-feeds hashtag="#XMR"]

Submit Your Reviews