Monero current price is $103.61 with a marketcap of $1.71 B. Its price is 0.11% up in last 24 hours.

Monero(XMR)
 Price $103.61

24h %
0.11%

7d %
1.92%
 Market Cap $1.71 B
 Volume $18.83 M
 Available Supply 16.50 M XMR
 Rank 10
Loading Chart...
More Info About Coin
Monero is an opensource cryptocurrency that focuses on privacy, decentralization and scalability.
Historical Data
Date  Price  Volume  Market Cap 

19/10/2017  $90.5149  $31.10 M  $1.38 B 
20/10/2017  $91.2814  $42.07 M  $1.39 B 
21/10/2017  $88.0589  $28.03 M  $1.34 B 
22/10/2017  $87.2256  $25.18 M  $1.33 B 
23/10/2017  $84.6511  $25.36 M  $1.29 B 
24/10/2017  $89.6112  $43.42 M  $1.37 B 
25/10/2017  $90.9114  $58.64 M  $1.39 B 
26/10/2017  $88.539  $25.22 M  $1.35 B 
27/10/2017  $87.1675  $28.62 M  $1.33 B 
28/10/2017  $86.1996  $25.01 M  $1.32 B 
29/10/2017  $88.8899  $36.00 M  $1.36 B 
30/10/2017  $89.3223  $31.28 M  $1.37 B 
31/10/2017  $89.0616  $26.95 M  $1.36 B 
01/11/2017  $85.2493  $34.30 M  $1.30 B 
02/11/2017  $82.6942  $50.33 M  $1.27 B 
03/11/2017  $86.1617  $32.16 M  $1.32 B 
04/11/2017  $87.1634  $29.09 M  $1.33 B 
05/11/2017  $86.2692  $25.76 M  $1.32 B 
06/11/2017  $97.799  $83.30 M  $1.50 B 
07/11/2017  $99.5978  $90.69 M  $1.53 B 
08/11/2017  $107.74  $61.15 M  $1.65 B 
09/11/2017  $118.582  $94.69 M  $1.82 B 
10/11/2017  $104.857  $87.17 M  $1.61 B 
11/11/2017  $118.355  $106.70 M  $1.82 B 
12/11/2017  $124.503  $143.51 M  $1.91 B 
13/11/2017  $123.337  $126.98 M  $1.89 B 
14/11/2017  $123.064  $54.32 M  $1.89 B 
15/11/2017  $120.612  $56.55 M  $1.85 B 
16/11/2017  $120.041  $66.09 M  $1.84 B 
17/11/2017  $124.599  $51.36 M  $1.91 B 
18/11/2017  $131.883  $60.80 M  $2.03 B 
19/11/2017  $130.334  $46.54 M  $2.00 B 
20/11/2017  $139.226  $56.13 M  $2.14 B 
21/11/2017  $142.085  $71.73 M  $2.18 B 
22/11/2017  $157.862  $134.12 M  $2.43 B 
23/11/2017  $165.506  $163.50 M  $2.55 B 
24/11/2017  $161.956  $75.29 M  $2.49 B 
25/11/2017  $166.943  $67.78 M  $2.57 B 
26/11/2017  $163.283  $58.00 M  $2.52 B 
27/11/2017  $166.365  $75.37 M  $2.56 B 
28/11/2017  $186.621  $143.42 M  $2.88 B 
29/11/2017  $188.758  $185.77 M  $2.91 B 
30/11/2017  $166.092  $151.24 M  $2.56 B 
01/12/2017  $186.934  $72.78 M  $2.88 B 
02/12/2017  $191.686  $73.57 M  $2.96 B 
03/12/2017  $204.391  $109.98 M  $3.15 B 
04/12/2017  $201.291  $78.50 M  $3.11 B 
05/12/2017  $248.794  $291.79 M  $3.84 B 
06/12/2017  $293.657  $545.47 M  $4.54 B 
07/12/2017  $267.969  $317.54 M  $4.14 B 
08/12/2017  $275.608  $211.22 M  $4.26 B 
09/12/2017  $257.476  $159.25 M  $3.98 B 
10/12/2017  $246.366  $151.21 M  $3.81 B 
11/12/2017  $271.144  $134.32 M  $4.19 B 
12/12/2017  $298.369  $268.56 M  $4.61 B 
13/12/2017  $302.744  $256.74 M  $4.68 B 
14/12/2017  $319.139  $248.66 M  $4.94 B 
15/12/2017  $316.364  $185.90 M  $4.90 B 
16/12/2017  $318.374  $146.71 M  $4.93 B 
17/12/2017  $340.721  $272.10 M  $5.27 B 
18/12/2017  $367.837  $193.81 M  $5.70 B 
19/12/2017  $381.507  $300.62 M  $5.91 B 
20/12/2017  $449.571  $458.31 M  $6.97 B 
21/12/2017  $401.084  $412.11 M  $6.22 B 
22/12/2017  $332.844  $271.90 M  $5.16 B 
23/12/2017  $399.996  $216.52 M  $6.20 B 
24/12/2017  $314.419  $130.11 M  $4.88 B 
25/12/2017  $365.37  $122.70 M  $5.67 B 
26/12/2017  $371.983  $158.98 M  $5.78 B 
27/12/2017  $402.464  $239.19 M  $6.25 B 
28/12/2017  $374.757  $160.08 M  $5.82 B 
29/12/2017  $380.447  $172.42 M  $5.91 B 
30/12/2017  $336.64  $147.66 M  $5.23 B 
31/12/2017  $353.582  $108.80 M  $5.50 B 
01/01/2018  $348.128  $96.63 M  $5.41 B 
02/01/2018  $377.943  $205.75 M  $5.88 B 
03/01/2018  $401.822  $185.00 M  $6.25 B 
04/01/2018  $403.785  $169.99 M  $6.28 B 
05/01/2018  $387.542  $181.73 M  $6.03 B 
06/01/2018  $424.218  $213.01 M  $6.61 B 
07/01/2018  $463.728  $285.15 M  $7.22 B 
08/01/2018  $389.178  $167.15 M  $6.06 B 
09/01/2018  $432.407  $547.13 M  $6.74 B 
10/01/2018  $400.048  $287.80 M  $6.24 B 
11/01/2018  $373.854  $200.24 M  $5.83 B 
12/01/2018  $376.182  $147.60 M  $5.87 B 
13/01/2018  $433.3  $252.62 M  $6.76 B 
14/01/2018  $400.917  $192.98 M  $6.26 B 
15/01/2018  $425.794  $237.70 M  $6.65 B 
16/01/2018  $323.051  $264.23 M  $5.04 B 
17/01/2018  $271.2  $186.93 M  $4.23 B 
18/01/2018  $338.354  $174.21 M  $5.28 B 
19/01/2018  $324.52  $149.69 M  $5.07 B 
20/01/2018  $398.417  $292.15 M  $6.23 B 
21/01/2018  $344.808  $137.85 M  $5.39 B 
22/01/2018  $304.613  $98.84 M  $4.76 B 
23/01/2018  $315.248  $130.80 M  $4.93 B 
24/01/2018  $314.252  $95.30 M  $4.92 B 
25/01/2018  $315.265  $84.52 M  $4.93 B 
26/01/2018  $310.301  $73.99 M  $4.86 B 
27/01/2018  $325.879  $79.90 M  $5.10 B 
28/01/2018  $332.295  $73.81 M  $5.20 B 
29/01/2018  $319.631  $63.22 M  $5.01 B 
30/01/2018  $270.731  $78.14 M  $4.24 B 
31/01/2018  $274.007  $76.55 M  $4.29 B 
01/02/2018  $245.811  $69.59 M  $3.85 B 
02/02/2018  $234.786  $124.28 M  $3.68 B 
03/02/2018  $251.41  $60.88 M  $3.94 B 
04/02/2018  $229.713  $43.43 M  $3.60 B 
05/02/2018  $178.804  $67.60 M  $2.80 B 
06/02/2018  $194.805  $99.87 M  $3.06 B 
07/02/2018  $228.134  $75.68 M  $3.58 B 
08/02/2018  $248.341  $77.86 M  $3.90 B 
09/02/2018  $255.445  $86.18 M  $4.01 B 
10/02/2018  $249.223  $78.15 M  $3.91 B 
11/02/2018  $237.463  $54.84 M  $3.73 B 
12/02/2018  $246.729  $44.86 M  $3.88 B 
13/02/2018  $236.25  $46.63 M  $3.71 B 
14/02/2018  $269.342  $107.49 M  $4.23 B 
15/02/2018  $286.756  $75.29 M  $4.51 B 
16/02/2018  $286.804  $74.93 M  $4.51 B 
17/02/2018  $322.762  $132.84 M  $5.08 B 
18/02/2018  $310.524  $73.17 M  $4.89 B 
19/02/2018  $317.392  $60.23 M  $5.00 B 
20/02/2018  $318.302  $71.89 M  $5.01 B 
21/02/2018  $309.319  $157.96 M  $4.87 B 
22/02/2018  $288.354  $113.58 M  $4.54 B 
23/02/2018  $278.784  $87.07 M  $4.39 B 
24/02/2018  $267.785  $66.92 M  $4.22 B 
25/02/2018  $276.689  $33.53 M  $4.36 B 
26/02/2018  $294.147  $49.18 M  $4.64 B 
27/02/2018  $303.041  $67.62 M  $4.78 B 
28/02/2018  $295.576  $51.71 M  $4.66 B 
01/03/2018  $309.083  $48.87 M  $4.88 B 
02/03/2018  $345.45  $162.02 M  $5.45 B 
03/03/2018  $347.376  $211.07 M  $5.48 B 
04/03/2018  $361.893  $115.08 M  $5.71 B 
05/03/2018  $365.11  $132.14 M  $5.77 B 
06/03/2018  $347.023  $96.93 M  $5.48 B 
07/03/2018  $337.216  $156.72 M  $5.33 B 
08/03/2018  $287.576  $125.84 M  $4.54 B 
09/03/2018  $272.719  $152.32 M  $4.31 B 
10/03/2018  $259.863  $82.23 M  $4.11 B 
11/03/2018  $282.98  $78.65 M  $4.47 B 
12/03/2018  $256.071  $65.05 M  $4.05 B 
13/03/2018  $248.317  $68.52 M  $3.93 B 
14/03/2018  $211.21  $69.55 M  $3.34 B 
15/03/2018  $214.271  $81.08 M  $3.39 B 
16/03/2018  $219.228  $63.80 M  $3.47 B 
17/03/2018  $200.569  $50.34 M  $3.18 B 
18/03/2018  $197.055  $63.52 M  $3.12 B 
19/03/2018  $212.672  $74.23 M  $3.37 B 
20/03/2018  $228.123  $60.09 M  $3.61 B 
21/03/2018  $220.409  $60.63 M  $3.49 B 
22/03/2018  $207.664  $39.70 M  $3.29 B 
23/03/2018  $211.511  $39.82 M  $3.35 B 
24/03/2018  $211.879  $23.98 M  $3.36 B 
25/03/2018  $212.609  $23.38 M  $3.37 B 
26/03/2018  $189.919  $35.05 M  $3.01 B 
27/03/2018  $193.4  $50.34 M  $3.07 B 
28/03/2018  $197.37  $47.56 M  $3.13 B 
29/03/2018  $181.507  $51.14 M  $2.88 B 
30/03/2018  $173.049  $47.74 M  $2.75 B 
31/03/2018  $177.843  $22.25 M  $2.82 B 
01/04/2018  $177.563  $31.06 M  $2.82 B 
02/04/2018  $176.165  $26.73 M  $2.80 B 
03/04/2018  $188.162  $37.19 M  $2.99 B 
04/04/2018  $172.272  $38.75 M  $2.74 B 
05/04/2018  $173.365  $39.18 M  $2.76 B 
06/04/2018  $163.362  $43.53 M  $2.60 B 
07/04/2018  $170.905  $31.98 M  $2.72 B 
08/04/2018  $171.668  $25.18 M  $2.73 B 
09/04/2018  $164.754  $21.56 M  $2.62 B 
10/04/2018  $165.626  $28.84 M  $2.64 B 
11/04/2018  $165.687  $41.00 M  $2.64 B 
12/04/2018  $185.552  $61.67 M  $2.95 B 
13/04/2018  $189.589  $56.90 M  $3.02 B 
14/04/2018  $192.575  $43.16 M  $3.07 B 
15/04/2018  $199.391  $52.46 M  $3.18 B 
16/04/2018  $192.255  $43.08 M  $3.06 B 
17/04/2018  $196.89  $39.22 M  $3.14 B 
18/04/2018  $226.698  $168.26 M  $3.61 B 
19/04/2018  $236.618  $96.79 M  $3.77 B 
20/04/2018  $253.213  $103.37 M  $4.04 B 
21/04/2018  $250.843  $106.66 M  $4.00 B 
22/04/2018  $276.689  $136.73 M  $4.41 B 
23/04/2018  $280.001  $114.25 M  $4.47 B 
24/04/2018  $295.917  $131.42 M  $4.72 B 
25/04/2018  $272.279  $164.88 M  $4.35 B 
26/04/2018  $270.727  $140.15 M  $4.32 B 
27/04/2018  $254.336  $112.26 M  $4.06 B 
28/04/2018  $259.52  $82.69 M  $4.15 B 
29/04/2018  $252.477  $94.42 M  $4.03 B 
30/04/2018  $251.683  $103.91 M  $4.02 B 
01/05/2018  $238.621  $73.12 M  $3.82 B 
02/05/2018  $250.496  $81.45 M  $4.01 B 
03/05/2018  $247.54  $106.19 M  $3.96 B 
04/05/2018  $241.877  $87.80 M  $3.87 B 
05/05/2018  $240.322  $69.70 M  $3.85 B 
06/05/2018  $233.484  $56.24 M  $3.74 B 
07/05/2018  $233.782  $43.68 M  $3.74 B 
08/05/2018  $224.002  $35.11 M  $3.59 B 
09/05/2018  $227.284  $40.98 M  $3.64 B 
10/05/2018  $221.389  $35.77 M  $3.55 B 
11/05/2018  $199.584  $48.63 M  $3.20 B 
12/05/2018  $198.823  $33.55 M  $3.19 B 
13/05/2018  $212.968  $31.88 M  $3.41 B 
14/05/2018  $215.196  $51.12 M  $3.45 B 
15/05/2018  $206.405  $60.49 M  $3.31 B 
16/05/2018  $198.161  $47.62 M  $3.18 B 
17/05/2018  $198.777  $43.02 M  $3.19 B 
18/05/2018  $198.346  $50.11 M  $3.18 B 
19/05/2018  $198.593  $42.35 M  $3.19 B 
20/05/2018  $204.331  $32.58 M  $3.28 B 
21/05/2018  $196.623  $33.86 M  $3.16 B 
22/05/2018  $178.941  $49.83 M  $2.87 B 
23/05/2018  $173.036  $50.29 M  $2.78 B 
24/05/2018  $171.348  $45.41 M  $2.75 B 
25/05/2018  $164.654  $28.66 M  $2.65 B 
26/05/2018  $167.092  $15.94 M  $2.69 B 
27/05/2018  $166.064  $33.19 M  $2.67 B 
28/05/2018  $156.118  $34.19 M  $2.51 B 
29/05/2018  $159.223  $53.06 M  $2.56 B 
30/05/2018  $154.181  $26.95 M  $2.48 B 
31/05/2018  $157.751  $34.42 M  $2.54 B 
01/06/2018  $156.786  $29.67 M  $2.52 B 
02/06/2018  $163.345  $40.37 M  $2.63 B 
03/06/2018  $171.373  $43.52 M  $2.76 B 
04/06/2018  $161.673  $38.46 M  $2.60 B 
05/06/2018  $166.39  $41.74 M  $2.68 B 
06/06/2018  $165.461  $41.91 M  $2.66 B 
07/06/2018  $163.619  $40.63 M  $2.64 B 
08/06/2018  $158.61  $35.55 M  $2.56 B 
09/06/2018  $156.416  $30.33 M  $2.52 B 
10/06/2018  $136.06  $43.25 M  $2.19 B 
11/06/2018  $134.283  $34.63 M  $2.16 B 
12/06/2018  $124.888  $36.91 M  $2.01 B 
13/06/2018  $114.182  $40.09 M  $1.84 B 
14/06/2018  $131.013  $46.34 M  $2.11 B 
15/06/2018  $127.565  $36.51 M  $2.06 B 
16/06/2018  $127.806  $33.02 M  $2.06 B 
17/06/2018  $126.148  $29.49 M  $2.04 B 
18/06/2018  $127.082  $31.17 M  $2.05 B 
19/06/2018  $126.075  $34.90 M  $2.04 B 
20/06/2018  $122.254  $31.93 M  $1.97 B 
21/06/2018  $122.262  $30.67 M  $1.97 B 
22/06/2018  $109.166  $37.55 M  $1.76 B 
23/06/2018  $116.139  $34.57 M  $1.88 B 
24/06/2018  $123.22  $45.86 M  $1.99 B 
25/06/2018  $126.258  $37.96 M  $2.04 B 
26/06/2018  $123.307  $32.85 M  $1.99 B 
27/06/2018  $126.644  $40.34 M  $2.05 B 
28/06/2018  $124.534  $37.15 M  $2.01 B 
29/06/2018  $118.03  $44.39 M  $1.91 B 
30/06/2018  $129.284  $37.05 M  $2.09 B 
01/07/2018  $129.06  $32.18 M  $2.09 B 
02/07/2018  $140.821  $40.65 M  $2.28 B 
03/07/2018  $140.643  $32.72 M  $2.28 B 
04/07/2018  $142.518  $31.49 M  $2.31 B 
05/07/2018  $137.079  $35.66 M  $2.22 B 
06/07/2018  $133.788  $31.19 M  $2.17 B 
07/07/2018  $131.413  $26.48 M  $2.13 B 
08/07/2018  $139.051  $26.90 M  $2.25 B 
09/07/2018  $138.041  $33.21 M  $2.24 B 
10/07/2018  $123.966  $32.51 M  $2.01 B 
11/07/2018  $123.061  $34.21 M  $2.00 B 
12/07/2018  $120.352  $27.83 M  $1.95 B 
13/07/2018  $121.77  $24.89 M  $1.98 B 
14/07/2018  $123.349  $21.24 M  $2.00 B 
15/07/2018  $124.307  $21.24 M  $2.02 B 
16/07/2018  $133.031  $32.81 M  $2.16 B 
17/07/2018  $144.502  $40.43 M  $2.35 B 
18/07/2018  $139.532  $30.91 M  $2.27 B 
19/07/2018  $139.847  $29.74 M  $2.27 B 
20/07/2018  $130.367  $37.95 M  $2.12 B 
21/07/2018  $132.565  $23.60 M  $2.15 B 
22/07/2018  $128.278  $32.68 M  $2.08 B 
23/07/2018  $134.291  $56.80 M  $2.18 B 
24/07/2018  $141.514  $34.88 M  $2.30 B 
25/07/2018  $142.592  $36.79 M  $2.32 B 
26/07/2018  $139.066  $30.26 M  $2.26 B 
27/07/2018  $141.107  $29.29 M  $2.30 B 
28/07/2018  $138.941  $24.07 M  $2.26 B 
29/07/2018  $135.578  $27.91 M  $2.21 B 
30/07/2018  $131.057  $30.34 M  $2.13 B 
31/07/2018  $122.026  $30.16 M  $1.98 B 
01/08/2018  $122.721  $30.30 M  $2.00 B 
02/08/2018  $121.437  $25.99 M  $1.98 B 
03/08/2018  $120.313  $23.05 M  $1.96 B 
04/08/2018  $114.078  $18.91 M  $1.86 B 
05/08/2018  $117.342  $20.31 M  $1.91 B 
06/08/2018  $112.838  $20.73 M  $1.84 B 
07/08/2018  $108.648  $24.50 M  $1.77 B 
08/08/2018  $93.959  $30.44 M  $1.53 B 
09/08/2018  $101.114  $24.62 M  $1.64 B 
10/08/2018  $92.0369  $23.57 M  $1.50 B 
11/08/2018  $96.9701  $28.75 M  $1.58 B 
12/08/2018  $94.4851  $20.83 M  $1.54 B 
13/08/2018  $89.1797  $25.05 M  $1.45 B 
14/08/2018  $81.1513  $30.67 M  $1.32 B 
15/08/2018  $92.8308  $25.08 M  $1.52 B 
16/08/2018  $90.4513  $21.00 M  $1.48 B 
17/08/2018  $98.4441  $21.98 M  $1.61 B 
18/08/2018  $98.4793  $33.24 M  $1.61 B 
19/08/2018  $98.3218  $17.53 M  $1.61 B 
20/08/2018  $96.518  $21.10 M  $1.58 B 
21/08/2018  $94.6822  $22.89 M  $1.55 B 
22/08/2018  $89.9214  $20.96 M  $1.47 B 
23/08/2018  $90.3187  $19.99 M  $1.48 B 
24/08/2018  $93.8136  $28.87 M  $1.53 B 
25/08/2018  $93.1425  $17.96 M  $1.52 B 
26/08/2018  $95.0061  $46.57 M  $1.55 B 
27/08/2018  $101.771  $27.04 M  $1.66 B 
28/08/2018  $106.257  $23.40 M  $1.74 B 
29/08/2018  $103.932  $20.12 M  $1.70 B 
30/08/2018  $100.647  $34.05 M  $1.65 B 
31/08/2018  $114.107  $53.15 M  $1.87 B 
01/09/2018  $121.057  $56.17 M  $1.98 B 
02/09/2018  $121.62  $36.61 M  $1.99 B 
03/09/2018  $134.896  $53.05 M  $2.21 B 
04/09/2018  $137.242  $52.68 M  $2.25 B 
05/09/2018  $117.893  $55.13 M  $1.93 B 
06/09/2018  $113.944  $47.99 M  $1.87 B 
07/09/2018  $113.426  $35.44 M  $1.86 B 
08/09/2018  $103.485  $29.68 M  $1.70 B 
09/09/2018  $106.879  $38.36 M  $1.75 B 
10/09/2018  $105.714  $34.37 M  $1.73 B 
11/09/2018  $106.02  $32.64 M  $1.74 B 
12/09/2018  $104.552  $37.50 M  $1.71 B 
13/09/2018  $112.226  $42.34 M  $1.84 B 
14/09/2018  $116.212  $43.24 M  $1.91 B 
15/09/2018  $119.564  $39.22 M  $1.96 B 
16/09/2018  $117.036  $34.24 M  $1.92 B 
17/09/2018  $107.683  $39.81 M  $1.77 B 
18/09/2018  $112.404  $35.76 M  $1.85 B 
19/09/2018  $109.49  $35.27 M  $1.80 B 
20/09/2018  $116.146  $37.78 M  $1.91 B 
21/09/2018  $123.277  $46.77 M  $2.02 B 
22/09/2018  $122.332  $29.30 M  $2.01 B 
23/09/2018  $122.847  $53.45 M  $2.02 B 
24/09/2018  $115.216  $32.86 M  $1.89 B 
25/09/2018  $116.14  $29.93 M  $1.91 B 
26/09/2018  $114.967  $28.97 M  $1.89 B 
27/09/2018  $119.461  $38.76 M  $1.96 B 
28/09/2018  $117.293  $35.37 M  $1.93 B 
29/09/2018  $114.755  $34.32 M  $1.89 B 
30/09/2018  $116.303  $26.26 M  $1.91 B 
01/10/2018  $114.433  $20.65 M  $1.88 B 
02/10/2018  $116.828  $31.91 M  $1.92 B 
03/10/2018  $114.685  $24.60 M  $1.89 B 
04/10/2018  $114.534  $25.74 M  $1.89 B 
06/10/2018  $114.969  $20.75 M  $1.89 B 
07/10/2018  $115.03  $22.84 M  $1.89 B 
08/10/2018  $113.911  $25.01 M  $1.88 B 
09/10/2018  $113.691  $106.81 M  $1.87 B 
10/10/2018  $113.239  $35.77 M  $1.87 B 
11/10/2018  $114.169  $166.20 M  $1.88 B 
12/10/2018  $99.9825  $23.83 M  $1.65 B 
13/10/2018  $100.843  $14.22 M  $1.66 B 
14/10/2018  $102.489  $12.63 M  $1.69 B 
15/10/2018  $100.622  $13.93 M  $1.66 B 
16/10/2018  $107.343  $35.96 M  $1.77 B 
17/10/2018  $107.551  $19.86 M  $1.77 B 
18/10/2018  $105.452  $21.85 M  $1.74 B 
19/10/2018  $102.718  $22.92 M  $1.69 B 
19/10/2018  $103.56  $19.71 M  $1.71 B 
20/10/2018  $104.10757503  $18.66 M  $1.72 B 