Monero Monero (XMR)
45.44 USD (-0.21%)
0.01245878 BTC

Share Watch
1 hour
-0.06%
24 hours
-0.21%
7 days
-1.18%
Market Cap
$760,070,000 USD
Volume (24h)
$28,319,400 USD
Circulating Supply
16,727,300 XMR
Total Supply
16,727,300 XMR
Max Supply
--
XMR
USD

MoneroMonero (XMR) Today Historical Price Data

Monero Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 17:08:02 $45.44 $760,015,296 $28,291,142
2 17:04:01 $45.34 $758,374,016 $28,213,780
3 16:58:01 $45.4 $759,395,904 $28,214,620
4 16:54:02 $45.32 $758,016,512 $28,148,332
5 16:48:02 $45.29 $757,601,344 $28,123,068
6 16:44:01 $45.3 $757,689,280 $28,133,518
7 16:38:02 $45.37 $758,928,384 $28,160,516
8 16:34:02 $45.52 $761,463,232 $28,202,942
9 16:28:02 $45.52 $761,454,208 $28,209,574
10 16:24:02 $45.55 $761,850,816 $28,251,166
11 16:18:02 $45.65 $763,621,568 $28,281,206
12 16:14:01 $45.52 $761,431,872 $28,211,208
13 16:08:02 $45.42 $759,814,144 $28,131,314
14 16:04:02 $45.36 $758,684,928 $28,090,118
15 15:58:01 $45.33 $758,219,392 $28,098,260
16 15:54:02 $45.31 $757,915,840 $28,103,838
17 15:48:02 $45.27 $757,249,920 $28,085,034
18 15:44:02 $45.25 $756,959,808 $28,086,906
19 15:38:02 $45.18 $755,788,800 $28,029,672
20 15:34:01 $45.08 $754,054,592 $27,937,106
21 15:28:01 $45.08 $754,032,768 $27,959,080
22 15:24:02 $45.09 $754,232,640 $27,959,892
23 15:18:02 $45.09 $754,213,504 $27,981,836
24 15:14:02 $45.06 $753,673,536 $27,940,874
25 15:08:02 $45.01 $752,958,976 $27,943,408
26 15:04:01 $45.04 $753,434,240 $27,990,432
27 14:58:01 $45.08 $753,981,376 $28,096,942
28 14:54:02 $45.03 $753,270,144 $28,076,838
29 14:48:02 $45.01 $752,829,312 $28,098,604
30 14:44:02 $45.04 $753,393,984 $28,130,788
31 14:38:01 $44.99 $752,475,904 $28,151,384
32 14:34:01 $44.96 $752,074,688 $28,136,398
33 14:28:02 $44.97 $752,220,800 $28,154,170
34 14:24:01 $44.96 $752,113,728 $28,146,420
35 14:18:01 $45 $752,752,896 $28,128,752
36 14:14:01 $44.99 $752,492,480 $28,143,294
37 14:08:02 $44.91 $751,233,920 $28,107,150
38 14:04:03 $44.97 $752,131,008 $28,086,846
39 13:58:02 $45.03 $753,243,712 $28,155,292
40 13:54:02 $45.05 $753,517,824 $28,133,146
41 13:48:01 $44.95 $751,886,080 $28,096,494
42 13:44:01 $44.91 $751,183,936 $28,123,478
43 13:38:02 $44.92 $751,341,632 $28,089,868
44 13:34:02 $44.91 $751,200,640 $28,113,814
45 13:28:02 $44.88 $750,769,856 $28,086,032
46 13:24:02 $44.91 $751,165,056 $28,081,336
47 13:18:02 $44.98 $752,343,232 $28,140,760
48 13:14:01 $44.87 $750,535,488 $28,050,444
49 13:08:01 $44.94 $751,729,600 $28,043,622
50 13:04:02 $45.07 $753,805,248 $28,116,028
51 12:58:02 $45.01 $752,900,160 $28,131,672
52 12:54:02 $45.01 $752,897,536 $28,124,330
53 12:48:01 $45.05 $753,569,984 $28,077,612
54 12:44:01 $45.09 $754,271,680 $28,108,554
55 12:38:02 $45.11 $754,571,840 $28,127,626
56 12:34:02 $45.21 $756,207,232 $28,183,102
57 12:26:01 $45.25 $756,866,560 $28,189,680
58 12:24:02 $45.19 $755,908,672 $28,143,978
59 12:18:02 $45.21 $756,251,520 $28,200,560
60 12:14:02 $45.21 $756,200,704 $28,242,354
61 12:08:03 $45.21 $756,239,872 $28,311,624
62 12:04:02 $45.18 $755,649,216 $28,330,194
63 11:58:01 $45.19 $755,953,344 $28,392,084
64 11:54:01 $45.05 $753,514,112 $28,287,512
65 11:48:02 $45.07 $753,942,848 $28,291,768
66 11:44:01 $45.21 $756,276,160 $28,362,188
67 11:38:02 $45.2 $755,970,304 $28,298,020
68 11:34:01 $45.17 $755,609,216 $28,268,410
69 11:28:02 $45.22 $756,438,464 $28,259,874
70 11:24:02 $45.21 $756,263,552 $28,232,954
71 11:18:01 $45.15 $755,183,296 $28,163,922
72 11:14:01 $45.19 $755,899,648 $28,181,668
73 11:08:02 $45.22 $756,348,032 $28,151,220
74 11:04:02 $45.21 $756,159,424 $28,107,424
75 10:58:02 $45.26 $757,128,512 $28,077,976
76 10:54:02 $45.25 $756,931,456 $28,054,444
77 10:48:01 $45.47 $760,583,232 $28,119,398
78 10:44:01 $45.37 $758,838,016 $28,009,534
79 10:38:03 $45.38 $759,047,104 $27,946,810
80 10:34:02 $45.32 $758,001,856 $27,875,850
81 10:28:01 $45.24 $756,663,744 $27,794,574
82 10:24:01 $45.22 $756,353,472 $27,753,714
83 10:18:01 $45.31 $757,943,936 $27,689,308
84 10:14:01 $45.56 $762,000,768 $27,480,252
85 10:08:02 $45.61 $762,959,104 $27,486,080
86 10:04:02 $45.64 $763,354,112 $27,471,766
87 09:58:01 $45.68 $763,997,120 $27,438,312
88 09:54:01 $45.71 $764,526,720 $27,418,472
89 09:48:02 $45.72 $764,772,480 $27,396,702
90 09:44:02 $45.71 $764,540,416 $27,389,184
91 09:38:02 $45.73 $764,960,960 $27,389,792
92 09:34:02 $45.76 $765,435,712 $27,412,218
93 09:28:02 $45.77 $765,610,112 $27,389,872
94 09:24:01 $45.73 $764,897,216 $27,365,468
95 09:18:02 $45.73 $764,955,840 $27,297,804
96 09:14:02 $45.78 $765,679,552 $27,291,176
97 09:08:01 $45.67 $763,924,480 $27,152,708
98 09:04:02 $45.69 $764,203,840 $27,157,496
99 08:58:02 $45.72 $764,790,592 $27,208,908
100 08:54:02 $45.65 $763,522,816 $27,258,530
101 08:48:01 $45.63 $763,279,168 $27,333,892
102 08:44:02 $45.67 $763,898,944 $27,347,948
103 08:38:02 $45.68 $764,108,160 $27,272,320
104 08:34:01 $45.71 $764,531,328 $27,271,544
105 08:28:02 $45.81 $766,223,168 $27,288,366
106 08:24:02 $45.82 $766,406,592 $27,275,152
107 08:18:01 $45.8 $766,007,488 $27,250,546
108 08:14:02 $45.83 $766,632,704 $27,260,638
109 08:08:01 $45.84 $766,743,168 $27,263,112
110 08:04:02 $45.86 $767,149,824 $27,275,228
111 07:58:01 $45.93 $768,177,024 $27,307,314
112 07:54:01 $45.98 $769,017,280 $27,306,158
113 07:48:02 $45.83 $766,652,736 $27,257,742
114 07:44:01 $45.87 $767,255,232 $27,262,256
115 07:38:01 $45.93 $768,303,872 $27,293,352
116 07:34:03 $45.87 $767,311,808 $27,243,264
117 07:28:01 $45.81 $766,187,264 $27,179,636
118 07:24:01 $45.83 $766,586,816 $27,150,948
119 07:18:02 $45.78 $765,806,336 $27,075,450
120 07:14:01 $45.73 $764,953,600 $27,020,282
121 07:08:01 $45.88 $767,323,200 $27,044,600
122 07:04:02 $45.82 $766,404,992 $27,000,504
123 06:58:02 $45.94 $768,369,088 $27,024,878
124 06:54:02 $45.94 $768,434,368 $26,993,322
125 06:48:01 $46.14 $771,688,064 $26,937,912
126 06:44:02 $46.07 $770,522,368 $26,877,918
127 06:38:01 $45.94 $768,342,848 $26,706,114
128 06:34:01 $45.99 $769,256,896 $26,724,606
129 06:28:02 $45.97 $768,875,776 $26,723,616
130 06:24:02 $45.9 $767,810,304 $26,678,456
131 06:18:02 $45.94 $768,353,792 $26,652,132
132 06:14:01 $46.11 $771,261,440 $26,745,454
133 06:08:02 $46.11 $771,243,136 $26,724,260
134 06:04:02 $46.06 $770,360,448 $26,721,948
135 05:58:01 $46.05 $770,285,696 $26,740,896
136 05:54:01 $46.01 $769,623,232 $26,710,844
137 05:48:02 $45.97 $768,960,960 $26,697,440
138 05:44:02 $45.89 $767,571,968 $26,589,186
139 05:38:01 $45.73 $764,962,432 $26,524,368
140 05:34:01 $45.9 $767,647,936 $26,621,654
141 05:28:02 $45.86 $766,998,976 $26,614,872
142 05:24:01 $45.94 $768,373,312 $26,643,938
143 05:18:02 $45.86 $766,997,888 $26,607,512
144 05:14:02 $45.91 $767,866,688 $26,648,906
145 05:08:02 $45.8 $766,086,912 $26,585,106
146 05:04:01 $45.8 $766,001,600 $26,538,996
147 04:58:02 $45.85 $766,908,736 $26,452,324
148 04:54:01 $46.01 $769,545,152 $26,503,120
149 04:48:02 $46.14 $771,758,464 $26,450,936
150 04:44:02 $46.23 $773,288,960 $26,498,476
151 04:38:01 $46.17 $772,216,640 $26,427,666
152 04:34:01 $46.21 $772,863,296 $26,413,382
153 04:28:02 $46.2 $772,787,648 $26,366,314
154 04:24:02 $46.23 $773,171,584 $26,316,632
155 04:18:01 $46.34 $775,079,360 $26,281,730
156 04:14:02 $46.21 $772,981,376 $26,191,958
157 04:08:01 $46.12 $771,362,624 $26,122,236
158 04:04:02 $46.11 $771,215,744 $26,034,196
159 03:58:01 $46.15 $771,959,424 $26,016,538
160 03:54:01 $46.16 $772,134,912 $26,015,004
161 03:48:02 $46.18 $772,473,088 $26,019,278
162 03:44:01 $46.18 $772,481,984 $26,010,310
163 03:38:01 $46.15 $771,849,984 $25,959,616
164 03:34:01 $46.16 $772,000,192 $26,003,252
165 03:28:02 $46.08 $770,767,040 $25,858,244
166 03:24:02 $45.96 $768,693,248 $25,681,838
167 03:18:02 $45.86 $766,971,392 $25,625,548
168 03:14:01 $45.89 $767,499,072 $25,551,760
169 03:08:02 $45.98 $769,019,776 $25,487,472
170 03:04:01 $46.05 $770,257,984 $25,487,226
171 02:58:01 $46.23 $773,224,896 $25,687,624
172 02:54:02 $46.2 $772,805,440 $25,717,036
173 02:48:01 $46.07 $770,567,680 $25,567,750
174 02:44:02 $46.15 $771,955,200 $25,579,112
175 02:38:01 $46.12 $771,435,264 $25,496,994
176 02:34:02 $46.15 $771,947,200 $25,505,600
177 02:28:01 $46.19 $772,561,024 $25,502,874
178 02:24:01 $46.18 $772,385,856 $25,554,296
179 02:18:02 $46.17 $772,190,720 $25,565,770
180 02:14:02 $46.25 $773,619,456 $25,617,804
181 02:08:01 $46.27 $773,864,192 $25,695,970
182 02:04:02 $46.19 $772,514,304 $25,399,458
183 01:58:01 $46.14 $771,709,888 $25,300,618
184 01:54:01 $46.19 $772,544,832 $25,388,360
185 01:48:02 $46.17 $772,283,904 $25,425,976
186 01:44:01 $46.16 $772,135,552 $25,367,090
187 01:38:02 $46.09 $770,950,464 $25,373,576
188 01:34:02 $46.07 $770,517,632 $25,310,012
189 01:28:01 $45.97 $768,890,624 $25,095,582
190 01:24:01 $45.91 $767,908,416 $24,739,860
191 01:18:02 $46.08 $770,709,440 $24,872,482
192 01:14:01 $46.08 $770,795,712 $24,847,528
193 01:08:02 $46.11 $771,220,736 $24,852,750
194 01:04:01 $46.18 $772,347,136 $24,873,204
195 00:58:02 $46.21 $772,889,344 $24,839,924
196 00:54:02 $46.23 $773,203,264 $24,916,120
197 00:48:02 $46.3 $774,367,552 $25,071,468
198 00:44:01 $46.28 $774,028,864 $24,966,528
199 00:38:02 $46.31 $774,606,208 $24,946,966
200 00:34:01 $46.36 $775,348,352 $24,940,840
201 00:28:02 $46.32 $774,660,416 $24,754,106
202 00:24:01 $46.31 $774,487,936 $24,606,916
203 00:18:01 $46.32 $774,785,920 $24,529,362
204 00:14:01 $46.3 $774,450,624 $24,490,968
205 00:08:01 $46.24 $773,434,944 $24,391,982
206 00:04:01 $46.16 $772,067,008 $24,307,058

* All Date/Time are in UTC time.