Monero Monero (XMR)
66.11 USD (-5.58%)
0.01204783 BTC

Share Watch
1 hour
-1.68%
24 hours
-5.58%
7 days
-3.06%
Market Cap
$1,119,400,000 USD
Volume (24h)
$189,605,000 USD
Circulating Supply
16,933,700 XMR
Total Supply
16,933,700 XMR
Max Supply
--
XMR
USD

MoneroMonero (XMR) 30 Days Historical Price Data

Monero Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 23, 2019 $68.59 $71 $68.07 $69.88 $106,838,424
2 Apr 22, 2019 $68.65 $69.23 $68.04 $68.76 $102,083,088
3 Apr 21, 2019 $69.59 $70.07 $67.41 $68.38 $100,713,424
4 Apr 20, 2019 $68.57 $70.15 $68.18 $69.39 $96,781,360
5 Apr 19, 2019 $68.96 $69.52 $67.54 $68.49 $95,997,192
6 Apr 18, 2019 $67.52 $69.95 $67.49 $69.11 $99,398,144
7 Apr 17, 2019 $68.8 $69.84 $66.96 $67.32 $99,717,144
8 Apr 16, 2019 $64.3 $69.97 $63.96 $69.41 $106,714,376
9 Apr 15, 2019 $66.62 $67.04 $64.27 $64.27 $122,624,176
10 Apr 14, 2019 $65.25 $67.29 $64.35 $66.57 $110,379,824
11 Apr 13, 2019 $66.04 $66.87 $64.1 $65.2 $126,835,240
12 Apr 12, 2019 $66.32 $70.86 $65.88 $66.15 $128,942,888
13 Apr 11, 2019 $70.93 $71.17 $62.9 $66.8 $135,237,232
14 Apr 10, 2019 $68.24 $71.66 $68.18 $70.8 $91,785,752
15 Apr 09, 2019 $71.09 $71.22 $68.1 $68.36 $105,252,312
16 Apr 08, 2019 $69.85 $72.42 $68.84 $70.76 $93,468,824
17 Apr 07, 2019 $68.11 $70.01 $67.91 $69.8 $100,074,160
18 Apr 06, 2019 $69.35 $70.11 $67.04 $67.83 $96,093,632
19 Apr 05, 2019 $63.99 $69.13 $63.91 $68.97 $92,603,880
20 Apr 04, 2019 $65.92 $66.82 $62.28 $64.13 $113,862,344
21 Apr 03, 2019 $68.74 $72.29 $64.13 $64.52 $129,745,176
22 Apr 02, 2019 $59.96 $69.16 $59.07 $69.16 $117,984,296
23 Apr 01, 2019 $55.91 $59.79 $55.83 $59.76 $99,675,232
24 Mar 31, 2019 $53.43 $56.47 $53.12 $55.71 $88,174,992
25 Mar 30, 2019 $53.46 $55.8 $53.04 $53.46 $88,738,080
26 Mar 29, 2019 $53.96 $54.09 $52.43 $53.38 $95,240,680
27 Mar 28, 2019 $54.69 $54.73 $53.91 $53.93 $94,995,776
28 Mar 27, 2019 $52.96 $55.03 $52.84 $54.64 $90,728,344
29 Mar 26, 2019 $52.24 $53.04 $50.72 $52.97 $91,326,752
30 Mar 25, 2019 $53.8 $54.06 $51.74 $52.43 $92,830,728

* All Date/Time are in UTC time.