Monero current price is 47.93 with a marketcap of 805.16M. Its price is 1.05% up in last 24 hours.


  • XMR
    Monero(XMR)
  • Price
    47.93
  • 1h %
    -0.7%
  • 24h %
    1.05%
  • 7d %
    -0.63%
  • Market Cap
    805.16M
  • Volume
    49.82M
  • Available Supply
    16.80M XMR
  • Rank
    13


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $291.497 $77042600 $4583917048
16/02/2018 $292.19 $69235800 $4595858689
17/02/2018 $324.12 $134317000 $5099386737
18/02/2018 $307.73 $72021100 $4842677840
19/02/2018 $315.062 $65871600 $4959193905
20/02/2018 $315.894 $67284700 $4973509957
21/02/2018 $300.792 $158957000 $4736874572
22/02/2018 $290.226 $111791000 $4571489816
23/02/2018 $283.28 $88876800 $4463184515
24/02/2018 $273.596 $63470300 $4311664791
25/02/2018 $283.931 $33148800 $4475563329
26/02/2018 $299.64 $54090800 $4724216406
27/02/2018 $305.507 $66321500 $4817784458
28/02/2018 $288.331 $48457000 $4548044779
01/03/2018 $312.556 $59612300 $4931334263
02/03/2018 $345.128 $170521000 $5446430818
03/03/2018 $355.454 $198134000 $5610776559
04/03/2018 $366.919 $120816000 $5793147091
06/03/2018 $368.885 $131105000 $5825445239
07/03/2018 $346.241 $91937900 $5469104718
08/03/2018 $338.129 $162214000 $5342297561
09/03/2018 $277.605 $127344000 $4387034666
10/03/2018 $290.723 $156407000 $4595403914
11/03/2018 $256.668 $77377500 $4058001659
12/03/2018 $282.433 $73441100 $4466339166
13/03/2018 $258.223 $66391200 $4084440588
14/03/2018 $248.315 $69039500 $3928662801
15/03/2018 $215.835 $75308200 $3415541274
16/03/2018 $213.213 $75790000 $3374760481
17/03/2018 $215.488 $62648400 $3411590034
18/03/2018 $197.428 $48580700 $3126387671
19/03/2018 $210.334 $76300300 $3331511221
19/03/2018 $216.773 $67314400 $3434242898
20/03/2018 $223.737 $60005900 $3545417890
21/03/2018 $218.633 $57121400 $3465334448
22/03/2018 $212.71 $40394500 $3372204422
24/03/2018 $215.374 $39732000 $3415174877
25/03/2018 $207.321 $23602100 $3288230005
26/03/2018 $211.785 $23307700 $3359788457
26/03/2018 $197.15 $37229400 $3128283386
27/03/2018 $191.271 $54228800 $3035672354
28/03/2018 $198.654 $44705300 $3153554393
29/03/2018 $179.174 $53929100 $2844934519
30/03/2018 $170.414 $42024200 $2706405133
31/03/2018 $179.432 $22079700 $2850276803
01/04/2018 $176.177 $31070500 $2799232614
02/04/2018 $177.557 $27487500 $2821732203
03/04/2018 $189.315 $37305600 $3009272233
04/04/2018 $169.267 $38046200 $2691206656
05/04/2018 $173.746 $41125900 $2763028562
06/04/2018 $163.488 $42309200 $2600195352
07/04/2018 $169.991 $31166600 $2703745116
08/04/2018 $173.82 $23959700 $2765228061
09/04/2018 $166.196 $24505000 $2644626744
10/04/2018 $165.274 $30914900 $2630520389
11/04/2018 $168.384 $40593900 $2680629292
12/04/2018 $190.997 $62033200 $3041234797
13/04/2018 $190.715 $57728000 $3037394002
14/04/2018 $191.669 $41070800 $3053276400
15/04/2018 $200.156 $53109600 $3189180391
16/04/2018 $193.762 $41008900 $3087977383
17/04/2018 $195.365 $39617400 $3114198927
18/04/2018 $230.579 $180052000 $3676341855
19/04/2018 $237.45 $89956900 $3786652639
20/04/2018 $266.135 $122539000 $4245048958
21/04/2018 $256.248 $91469000 $4087862080
22/04/2018 $270.877 $140881000 $4322546549
23/04/2018 $282.866 $111095000 $4514812257
24/04/2018 $295.785 $139122000 $4722048602
25/04/2018 $258.803 $159370000 $4132525037
26/04/2018 $268.08 $152988000 $4281578126
27/04/2018 $254.17 $94564200 $4060261760
28/04/2018 $261.943 $85253300 $4185299891
29/04/2018 $257.161 $92531300 $4109792506
30/04/2018 $241.356 $103096000 $3857987730
01/05/2018 $239.501 $71153000 $3829182424
02/05/2018 $250.437 $83236800 $4004857490
03/05/2018 $245.454 $114519000 $3926012563
04/05/2018 $241.632 $78292700 $3865653488
05/05/2018 $242.138 $71451400 $3874565415
06/05/2018 $235.152 $52238700 $3763550610
07/05/2018 $233.582 $44652600 $3739186120
08/05/2018 $223.921 $33858900 $3585288166
09/05/2018 $227.537 $41473300 $3643965722
10/05/2018 $220.01 $36143800 $3524128778
11/05/2018 $200.665 $48902100 $3214918363
12/05/2018 $202.831 $33774100 $3250300167
13/05/2018 $211.293 $32170000 $3386605132
14/05/2018 $214.326 $56018200 $3435933320
15/05/2018 $204.726 $56962500 $3282714760
16/05/2018 $198.412 $46254100 $3182127572
17/05/2018 $192.924 $44042100 $3094745898
18/05/2018 $204.598 $59124200 $3282680466
19/05/2018 $197.69 $31878000 $3172497380
20/05/2018 $203.884 $33859400 $3272591227
21/05/2018 $198.812 $34769200 $3191803820
22/05/2018 $176.562 $49899600 $2835153336
23/05/2018 $168.858 $49370400 $2712017228
24/05/2018 $171.992 $44762900 $2762903574
25/05/2018 $163.697 $25775900 $2630154803
26/05/2018 $163.912 $17041800 $2634177151
27/05/2018 $165.628 $32325800 $2662295219
28/05/2018 $149.955 $37985000 $2410837553
29/05/2018 $157.368 $51129000 $2530528634
30/05/2018 $154.426 $35116500 $2483730841
31/05/2018 $155.671 $35093200 $2504278682
01/06/2018 $157.619 $29426800 $2536120160
02/06/2018 $162.638 $39987000 $2617388888
03/06/2018 $169.355 $44074900 $2726015776
05/06/2018 $160.308 $39261600 $2580912443
06/06/2018 $167.149 $40424900 $2691607565
07/06/2018 $164.677 $41684200 $2652334090
08/06/2018 $164.067 $40552100 $2643027406
09/06/2018 $158.516 $35938000 $2554109498
10/06/2018 $154.989 $30068100 $2497789780
11/06/2018 $139.547 $46447700 $2249358640
12/06/2018 $138.458 $32403200 $2232243015
13/06/2018 $125.884 $36682300 $2029914943
14/06/2018 $121.944 $44303100 $1966780050
15/06/2018 $132.855 $44822400 $2143191864
16/06/2018 $121.748 $36296900 $1964396147
17/06/2018 $126.968 $31047300 $2049002051
18/06/2018 $123.822 $29096400 $1998649987
19/06/2018 $127.383 $32030000 $2056535013
20/06/2018 $126.185 $33977500 $2037582594
21/06/2018 $122.493 $33884100 $1978368830
22/06/2018 $123.459 $29396000 $1994338495
23/06/2018 $110.675 $39797200 $1788185543
24/06/2018 $115.146 $33427100 $1860779653
25/06/2018 $121.184 $45127900 $1958743503
26/06/2018 $126.718 $37615600 $2048602499
27/06/2018 $120.632 $35679300 $1950604013
28/06/2018 $128.849 $38829900 $2083849219
29/06/2018 $117.301 $48919400 $1897442096
30/06/2018 $126.709 $34217900 $2050044476
01/07/2018 $131.05 $33771700 $2120679762
02/07/2018 $130.257 $32045900 $2108261031
03/07/2018 $140.122 $40642600 $2268370225
04/07/2018 $138.599 $33795500 $2244145066
05/07/2018 $139.236 $31964300 $2254884621
06/07/2018 $138.377 $32826700 $2241409871
07/07/2018 $133.834 $32458200 $2168213649
08/07/2018 $135.277 $27176100 $2192003054
09/07/2018 $137.935 $25426500 $2235508505
10/07/2018 $135.596 $33014400 $2198026385
11/07/2018 $121.519 $31221000 $1970179577
12/07/2018 $125.45 $35399100 $2034318454
13/07/2018 $120.815 $28517700 $1959533994
14/07/2018 $122.399 $23502000 $1985581815
15/07/2018 $123.131 $20353000 $1997827613
16/07/2018 $123.984 $22331600 $2012059789
17/07/2018 $135.18 $33031300 $2194172767
18/07/2018 $144.066 $39940000 $2338861315
19/07/2018 $139.604 $30696400 $2266825434
20/07/2018 $139.251 $30146300 $2261526848
21/07/2018 $129.662 $37048300 $2106166478
22/07/2018 $131.752 $22786100 $2140515384
23/07/2018 $128.894 $34639600 $2094485392
24/07/2018 $133.902 $54630000 $2176259027
25/07/2018 $147.671 $41622000 $2400474250
26/07/2018 $142.821 $31871600 $2322062413
27/07/2018 $137.378 $30253600 $2233975028
28/07/2018 $140.507 $27450700 $2285280941
29/07/2018 $140.117 $23318900 $2278979175
30/07/2018 $135.696 $29863000 $2207072362
31/07/2018 $131.705 $28325000 $2142159425
01/08/2018 $122.028 $31604200 $1984993555
02/08/2018 $127.206 $31888200 $2069222557
03/08/2018 $121.999 $23881400 $1984521821
04/08/2018 $120.954 $21702400 $1967523113
05/08/2018 $112.41 $20402300 $1828540381
06/08/2018 $117.762 $18520800 $1915599789
07/08/2018 $114.903 $22119500 $1869093278
08/08/2018 $105.947 $24489100 $1723408662
09/08/2018 $97.7239 $32147200 $1589645915
10/08/2018 $100.886 $22862900 $1641082865
11/08/2018 $92.1974 $23807900 $1499747966
12/08/2018 $94.6719 $30714600 $1539999929
13/08/2018 $92.6797 $18011000 $1507593398
14/08/2018 $85.29 $26846600 $1387387324
15/08/2018 $87.6787 $31677900 $1426243603
16/08/2018 $89.6565 $22268400 $1463268817
17/08/2018 $91.7873 $20939400 $1498308915
18/08/2018 $100.627 $25691400 $1642891826
19/08/2018 $98.0695 $29492000 $1601431489
20/08/2018 $99.0181 $16556700 $1617208165
21/08/2018 $93.636 $22311800 $1529583711
22/08/2018 $93.8918 $21178200 $1534031653
23/08/2018 $90.4767 $21398900 $1478499798
24/08/2018 $89.264 $19414700 $1458931033
25/08/2018 $95.824 $29775200 $1566422642
26/08/2018 $93.142 $17586400 $1522844609
27/08/2018 $95.5008 $45927700 $1561699212
28/08/2018 $103.152 $28919100 $1687107892
29/08/2018 $107.224 $22122500 $1754020056
30/08/2018 $104.942 $20665800 $1716989925
31/08/2018 $103.177 $34727800 $1688416455
01/09/2018 $117.243 $57923900 $1918930868
02/09/2018 $119.774 $52789700 $1960711572
03/09/2018 $120.771 $35763600 $1977365681
04/09/2018 $137.315 $55648600 $2248642985
05/09/2018 $138.535 $50204100 $2269006384
06/09/2018 $114 $58290500 $1867485962
07/09/2018 $118.356 $43311200 $1939175736
08/09/2018 $114.067 $35698900 $1869241705
09/09/2018 $103.387 $29185500 $1694514675
10/09/2018 $106.329 $39351800 $1743039549
11/09/2018 $106.764 $33746000 $1750450051
12/09/2018 $105.053 $31175400 $1722709704
13/09/2018 $106.749 $39201400 $1750818637
14/09/2018 $111.172 $41808000 $1823679507
15/09/2018 $118.296 $45022900 $1940894787
16/09/2018 $116.751 $35795800 $1915868496
17/09/2018 $119.769 $35362600 $1965718932
18/09/2018 $107.609 $40188900 $1766451391
19/09/2018 $111.751 $32060400 $1834747500
20/09/2018 $111.623 $39005200 $1832965325
21/09/2018 $116.082 $37428100 $1906505797
22/09/2018 $123.345 $46125000 $2026125103
23/09/2018 $121.916 $26583800 $2002991517
24/09/2018 $122.861 $53855900 $2018861049
25/09/2018 $112.808 $33718100 $1853990802
26/09/2018 $114.456 $29991400 $1881396804
27/09/2018 $115.467 $32115600 $1898319970
28/09/2018 $119.644 $40673500 $1967321687
29/09/2018 $114.974 $32062400 $1890851444
30/09/2018 $115.567 $31455400 $1900921171
01/10/2018 $116.552 $23306000 $1917457305
02/10/2018 $114.918 $25371200 $1890857403
03/10/2018 $116.086 $28699100 $1910410680
04/10/2018 $115.452 $28654400 $1900288762
05/10/2018 $114.083 $21301900 $1878059808
06/10/2018 $114.499 $24092800 $1885229417
07/10/2018 $115.007 $24917500 $1893915492
08/10/2018 $113.538 $11368500 $1870023121
09/10/2018 $114.275 $120878000 $1882462728
10/10/2018 $112.913 $22540200 $1860333462
11/10/2018 $104.246 $184097000 $1717812881
12/10/2018 $100.741 $18796200 $1660330631
13/10/2018 $102.253 $13427700 $1685532878
14/10/2018 $102.056 $12225900 $1682563866
15/10/2018 $99.7162 $14671900 $1644261410
16/10/2018 $107.561 $35786100 $1773896014
17/10/2018 $106.847 $20565200 $1762405305
18/10/2018 $105.85 $22019000 $1746175191
19/10/2018 $103.976 $22641400 $1715260384
20/10/2018 $104.014 $18581800 $1715887259
21/10/2018 $104.227 $13915900 $1719401055
22/10/2018 $104.861 $12778100 $1730977397
23/10/2018 $106.049 $16048400 $1750891536
24/10/2018 $108.095 $19999100 $1784943951
25/10/2018 $105.758 $12273500 $1746636336
26/10/2018 $105.399 $11745900 $1740994029
27/10/2018 $104.678 $13865800 $1729356516
28/10/2018 $103.448 $17643000 $1709314388
29/10/2018 $104.212 $18361700 $1722209907
30/10/2018 $101.423 $13377800 $1676392478
31/10/2018 $102.814 $15238100 $1699663570
01/11/2018 $103.585 $12774100 $1712672133
02/11/2018 $103.876 $10262600 $1717761109
03/11/2018 $105.402 $11334400 $1743264276
04/11/2018 $106.616 $10654800 $1763621962
05/11/2018 $111.008 $15218100 $1836568639
06/11/2018 $112.089 $14443000 $1854755983
07/11/2018 $112.087 $18289700 $1855011842
08/11/2018 $110.86 $16233000 $1834970670
09/11/2018 $107.385 $15561500 $1777738152
10/11/2018 $106.636 $12301600 $1765624308
11/11/2018 $105.15 $11724000 $1741281902
12/11/2018 $107.136 $15714700 $1774447801
13/11/2018 $105.082 $14279300 $1740703385
14/11/2018 $104.203 $16915700 $1726387370
15/11/2018 $90.4752 $30553900 $1499200687
16/11/2018 $88.1441 $33958100 $1460815464
17/11/2018 $86.4453 $17770400 $1432873908
18/11/2018 $90.8186 $21518700 $1505603877
19/11/2018 $87.0797 $19689200 $1443828280
20/11/2018 $74.2195 $31720500 $1230797505
21/11/2018 $66.017 $30734500 $1094935299
22/11/2018 $70.034 $20993700 $1161742477
23/11/2018 $63.2032 $14047500 $1048584731
24/11/2018 $67.4929 $15654600 $1119930980
25/11/2018 $56.3967 $15128700 $935947699
26/11/2018 $58.5279 $23187700 $971464479
27/11/2018 $53.4941 $22185100 $888048901
28/11/2018 $58.0898 $18763000 $964416781
29/11/2018 $61.9643 $17746800 $1028741892
30/11/2018 $61.5935230939 $17104763 $1022586191
01/12/2018 $57.5636294871 $14131563 $955681209
02/12/2018 $61.3207606794 $10436720 $1018737221
03/12/2018 $56.7153227046 $11138004 $942382096
04/12/2018 $55.0090609627 $16172558 $914166362
05/12/2018 $56.1844381393 $13518482 $933836582
06/12/2018 $51.4245139808 $13882909 $854848295
07/12/2018 $45.0811117821 $17193258 $749509302
08/12/2018 $47.7608170674 $17567365 $794184695
09/12/2018 $46.0848391453 $13854136 $766427718
10/12/2018 $47.1859884281 $11711658 $784859609
11/12/2018 $44.2441642897 $12746386 $736039251
12/12/2018 $42.7959979098 $11672289 $712051620
13/12/2018 $43.3518865636 $10746127 $721407346
14/12/2018 $42.1813453271 $12780043 $702032641
15/12/2018 $38.3634295506 $13258724 $638592895
16/12/2018 $40.4705843841 $11687659 $673764744
17/12/2018 $39.455643604 $8535098 $656965535
18/12/2018 $44.451071647 $12725544 $740252806
19/12/2018 $48.084279488 $15666246 $800875548
20/12/2018 $46.9822950612 $15358686 $782630658
21/12/2018 $53.5678647357 $21911254 $892467439
22/12/2018 $50.6732180613 $17351622 $844369704
23/12/2018 $53.3466833446 $15391046 $889042903
24/12/2018 $56.506120552 $14662727 $941836189
25/12/2018 $49.5898338156 $21062159 $826678549
26/12/2018 $51.1922562795 $15200042 $853515210
27/12/2018 $48.1859892034 $15348609 $803512578
28/12/2018 $44.3784502854 $14975209 $740124678
29/12/2018 $49.5496077391 $18173655 $826490823
30/12/2018 $47.7025347462 $15927736 $795798459
31/12/2018 $48.069938585 $12731180 $802048587
01/01/2019 $45.7852169993 $11547631 $764032631
02/01/2019 $48.1946889741 $10160939 $804350010
03/01/2019 $51.4821391185 $24347945 $859353127
04/01/2019 $49.8967815141 $12559366 $833008903
05/01/2019 $51.0214768998 $12512178 $851903884
06/01/2019 $50.1091075383 $13541867 $836696168
07/01/2019 $54.2284290533 $17635207 $905478485
08/01/2019 $52.7209452783 $13899333 $880307295
09/01/2019 $53.9667942161 $15846557 $901109841
10/01/2019 $53.174241135 $18648607 $887876196
11/01/2019 $45.6710750691 $24375684 $762592179
12/01/2019 $45.3907935039 $25250281 $757912181
13/01/2019 $45.1862814971 $17945150 $754497345
14/01/2019 $43.4611362997 $16340904 $725691755
15/01/2019 $46.0281114454 $21222010 $768553789
16/01/2019 $45.0050090039 $24062112 $751470549
17/01/2019 $46.130803791 $26136135 $771584375
18/01/2019 $45.5980796929 $24874094 $762784094
19/01/2019 $45.4529303852 $21276014 $760466729
20/01/2019 $46.2794822496 $29801347 $774400700
21/01/2019 $44.222717334 $35165865 $740087857
22/01/2019 $44.921313122 $37666427 $751884387
23/01/2019 $45.6425661492 $20425961 $764062141
24/01/2019 $44.8222571222 $33882210 $750437959
25/01/2019 $45.541990847 $36116590 $762593600
26/01/2019 $45.8594042194 $33420578 $768014706
27/01/2019 $45.9487238763 $35225143 $769618175
28/01/2019 $45.1228551789 $37415148 $755892283
29/01/2019 $43.5339236593 $38418011 $729374700
30/01/2019 $43.5874986083 $54149658 $730374111
31/01/2019 $44.4640319894 $42913475 $745171040
01/02/2019 $43.5313286064 $32365833 $729640168
02/02/2019 $43.6663923976 $38517317 $732002067
03/02/2019 $43.2918541694 $46133282 $725827797
04/02/2019 $42.7438721556 $45059477 $716741297
05/02/2019 $42.89531709 $45255052 $719376421
06/02/2019 $42.6145488403 $46939816 $714774666
07/02/2019 $43.3208856101 $46151255 $726727925
08/02/2019 $43.6369530906 $47254686 $732126437
09/02/2019 $48.2093973407 $57922915 $808945391
10/02/2019 $48.7446005223 $53701076 $818044945
11/02/2019 $48.1352188143 $50830478 $807860915
12/02/2019 $47.8706466782 $51139139 $803593835
13/02/2019 $48.9900221224 $52700797 $822491030
14/02/2019 $49.3922493609 $60092389 $829357622
15/02/2019 $47.1100842361 $58779760 $791144098
15/02/2019 $47.8842946853 $53201907 $804225500
16/02/2019 $48.0227190545 $49898623.014 $806643806.88919

Twitter News Feed

Submit Your Reviews