Monero (XMR)
- Rank 14
- Website
- Explorer
- Explorer 2
- Message Board
- Source Code
- Coin Mineable
Last Updated : 17 Jan 2019 05:10 PM UTC
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
New
Monero (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 |
