×
Monero Monero (XMR)
47.05 USD (-1.25%)
0.01295166 BTC

Share Watch
1 hour
0.2%
24 hours
-1.25%
7 days
-3.26%
Market Cap
$790,323,000 USD
Volume (24h)
$48,117,100 USD
Circulating Supply
16,797,800 XMR
Total Supply
16,797,800 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 Feb 16, 2019 $47.4 $48.41 $46.83 $46.92 $52,752,752
2 Feb 15, 2019 $46.82 $48.65 $46.6 $47.52 $59,119,060
3 Feb 14, 2019 $49.32 $49.66 $46.3 $47.22 $59,871,784
4 Feb 13, 2019 $49.05 $50.72 $48.81 $49.36 $52,596,744
5 Feb 12, 2019 $48.23 $49.43 $47.46 $48.72 $51,910,128
6 Feb 11, 2019 $49.91 $49.91 $47.38 $48.3 $52,131,400
7 Feb 10, 2019 $48.59 $49.41 $47.24 $49.41 $52,373,272
8 Feb 09, 2019 $48.27 $48.76 $47.93 $48.47 $58,524,984
9 Feb 08, 2019 $43.25 $49.3 $43.12 $47.98 $46,539,300
10 Feb 07, 2019 $43.15 $43.78 $43.06 $43.32 $47,633,840
11 Feb 06, 2019 $43.37 $43.38 $42.41 $43.15 $45,998,564
12 Feb 05, 2019 $42.72 $43.37 $42.72 $43.23 $44,926,960
13 Feb 04, 2019 $42.97 $43.11 $42.15 $42.64 $45,261,372
14 Feb 03, 2019 $43.3 $43.73 $42.59 $42.91 $46,400,848
15 Feb 02, 2019 $43.67 $43.8 $41.97 $42.76 $37,387,800
16 Feb 01, 2019 $43.67 $44.19 $42.85 $43.88 $32,850,162
17 Jan 31, 2019 $44.25 $44.56 $43.31 $43.84 $47,077,744
18 Jan 30, 2019 $43.67 $44.73 $42.62 $44.29 $49,900,412
19 Jan 29, 2019 $43.58 $44.07 $42.66 $43.76 $39,686,292
20 Jan 28, 2019 $46.69 $46.7 $43.16 $43.73 $37,904,368
21 Jan 27, 2019 $45.78 $46.63 $45.41 $46.58 $33,533,258
22 Jan 26, 2019 $46.86 $46.86 $45.67 $45.95 $34,557,332
23 Jan 25, 2019 $45.84 $47.09 $45.11 $46.8 $36,085,204
24 Jan 24, 2019 $44.88 $46.5 $44.6 $45.94 $33,041,552
25 Jan 23, 2019 $45.94 $45.97 $44.68 $45 $23,526,298
26 Jan 22, 2019 $44.58 $46.04 $44.56 $45.96 $36,494,056
27 Jan 21, 2019 $44.11 $44.76 $43.72 $44.2 $33,853,488
28 Jan 20, 2019 $46.09 $46.38 $44.03 $44.17 $28,688,202
29 Jan 19, 2019 $45.27 $46.56 $45.05 $46.28 $21,455,464
30 Jan 18, 2019 $45.65 $45.69 $44.88 $45.23 $26,866,958

* All Date/Time are in UTC time.