44.1450257744 USD (-4.91%)
4.1 5 0


Market Cap

738721919.0 USD

Volume (24h)

32970790.1425 USD

Circulating Supply

16733979.0 XMR

Total Supply

16733979.0 XMR
Monero Monero (XMR)
4.1 5 0
44.1450257744 USD (-4.91%)


Market Cap

738721919.0 USD

Volume (24h)

32970790.1425 USD

Circulating Supply

16733979.0 XMR

Total Supply

16733979.0 XMR




Monero Historical Data

Currency in USD
Open/Close in UTC time
  Feb 6, 2018 - Mar 8, 2018
Date Open High Low Close Volume Market Cap
1/18/2019 45.27 46.56 44.79 46.22 28,578,356 773,381,169
1/17/2019 45.65 45.70 44.88 45.13 21,365,213 754,975,899
1/16/2019 46.16 46.36 44.87 45.65 27,183,479 763,695,184
1/15/2019 44.89 46.19 44.71 46.18 24,281,060 772,411,706
1/14/2019 45.82 46.41 44.71 44.95 24,204,633 750,562,256
1/13/2019 43.11 46.39 43.11 45.91 18,488,424 766,658,180
1/12/2019 45.00 45.51 42.84 43.11 16,719,882 719,835,397
1/11/2019 45.79 46.05 44.59 45.01 20,037,124 751,516,993
1/10/2019 45.48 46.75 45.12 45.80 23,562,848 764,824,281
1/9/2019 52.73 53.50 44.55 45.50 24,306,322 759,671,153
1/8/2019 53.17 54.55 52.43 52.71 19,143,630 880,188,905
1/7/2019 52.89 54.93 52.60 53.16 15,133,986 887,562,333
1/6/2019 54.93 55.26 52.18 52.83 15,100,414 882,076,445
1/5/2019 49.81 55.00 49.75 54.88 16,838,854 916,301,118
1/4/2019 50.55 51.65 49.87 49.93 13,488,431 833,735,767
1/3/2019 49.85 50.89 49.42 50.63 12,125,339 845,363,922
1/2/2019 52.33 52.33 49.65 49.82 12,738,595 831,627,236
1/1/2019 48.44 53.20 47.97 52.25 24,331,239 872,187,905
12/31/2018 46.23 48.37 45.65 48.37 10,174,528 807,214,007
12/30/2018 48.44 48.47 45.56 46.23 11,899,404 771,405,409
12/29/2018 48.01 48.89 47.57 48.36 12,884,901 806,939,516
12/28/2018 49.84 50.08 48.11 48.11 15,781,153 802,611,402
12/27/2018 44.48 51.11 44.24 49.77 18,873,091 830,151,505
12/26/2018 49.36 49.37 43.91 44.47 14,370,278 741,578,775
12/25/2018 50.64 52.05 47.66 49.37 16,360,059 823,316,270
12/24/2018 56.40 56.40 48.33 50.59 17,051,136 843,500,901
12/23/2018 52.80 58.17 52.80 56.34 21,739,807 939,103,272
12/22/2018 51.91 54.51 51.67 52.76 13,916,278 879,305,229
12/21/2018 51.79 52.33 50.01 51.73 13,813,550 861,994,389