Monero (XMR) 💲 price $51.59

Monero live price tracker - $51.59. Chart 📈, Market cap - $867.19 M, 24H Trading Volume, Daily changes 0.55% up, Coin reviews and other Monero info


  • monero
    Monero(XMR)
  • Price
    $51.59
  • 1h %
    -0.85%
  • 24h %
    0.55%
  • 7d %
    6.85%
  • Market Cap
    $867.19 M
  • Volume
    $62.06 M
  • Available Supply
    16.81 M XMR
  • Rank
    13



Loading Chart...

More Info About Coin

Monero is an open-source cryptocurrency that focuses on privacy, decentralization and scalability.

Historical Data

DatePriceVolumeMarket Cap
20/02/2018$315.894$67.28 M$4.97 B
21/02/2018$300.792$158.96 M$4.74 B
22/02/2018$290.226$111.79 M$4.57 B
23/02/2018$283.28$88.88 M$4.46 B
24/02/2018$273.596$63.47 M$4.31 B
25/02/2018$283.931$33.15 M$4.48 B
26/02/2018$299.64$54.09 M$4.72 B
27/02/2018$305.507$66.32 M$4.82 B
28/02/2018$288.331$48.46 M$4.55 B
01/03/2018$312.556$59.61 M$4.93 B
02/03/2018$345.128$170.52 M$5.45 B
03/03/2018$355.454$198.13 M$5.61 B
04/03/2018$366.919$120.82 M$5.79 B
06/03/2018$368.885$131.11 M$5.83 B
07/03/2018$346.241$91.94 M$5.47 B
08/03/2018$338.129$162.21 M$5.34 B
09/03/2018$277.605$127.34 M$4.39 B
10/03/2018$290.723$156.41 M$4.60 B
11/03/2018$256.668$77.38 M$4.06 B
12/03/2018$282.433$73.44 M$4.47 B
13/03/2018$258.223$66.39 M$4.08 B
14/03/2018$248.315$69.04 M$3.93 B
15/03/2018$215.835$75.31 M$3.42 B
16/03/2018$213.213$75.79 M$3.37 B
17/03/2018$215.488$62.65 M$3.41 B
18/03/2018$197.428$48.58 M$3.13 B
19/03/2018$210.334$76.30 M$3.33 B
19/03/2018$216.773$67.31 M$3.43 B
20/03/2018$223.737$60.01 M$3.55 B
21/03/2018$218.633$57.12 M$3.47 B
22/03/2018$212.71$40.39 M$3.37 B
24/03/2018$215.374$39.73 M$3.42 B
25/03/2018$207.321$23.60 M$3.29 B
26/03/2018$211.785$23.31 M$3.36 B
26/03/2018$197.15$37.23 M$3.13 B
27/03/2018$191.271$54.23 M$3.04 B
28/03/2018$198.654$44.71 M$3.15 B
29/03/2018$179.174$53.93 M$2.84 B
30/03/2018$170.414$42.02 M$2.71 B
31/03/2018$179.432$22.08 M$2.85 B
01/04/2018$176.177$31.07 M$2.80 B
02/04/2018$177.557$27.49 M$2.82 B
03/04/2018$189.315$37.31 M$3.01 B
04/04/2018$169.267$38.05 M$2.69 B
05/04/2018$173.746$41.13 M$2.76 B
06/04/2018$163.488$42.31 M$2.60 B
07/04/2018$169.991$31.17 M$2.70 B
08/04/2018$173.82$23.96 M$2.77 B
09/04/2018$166.196$24.51 M$2.64 B
10/04/2018$165.274$30.91 M$2.63 B
11/04/2018$168.384$40.59 M$2.68 B
12/04/2018$190.997$62.03 M$3.04 B
13/04/2018$190.715$57.73 M$3.04 B
14/04/2018$191.669$41.07 M$3.05 B
15/04/2018$200.156$53.11 M$3.19 B
16/04/2018$193.762$41.01 M$3.09 B
17/04/2018$195.365$39.62 M$3.11 B
18/04/2018$230.579$180.05 M$3.68 B
19/04/2018$237.45$89.96 M$3.79 B
20/04/2018$266.135$122.54 M$4.25 B
21/04/2018$256.248$91.47 M$4.09 B
22/04/2018$270.877$140.88 M$4.32 B
23/04/2018$282.866$111.10 M$4.51 B
24/04/2018$295.785$139.12 M$4.72 B
25/04/2018$258.803$159.37 M$4.13 B
26/04/2018$268.08$152.99 M$4.28 B
27/04/2018$254.17$94.56 M$4.06 B
28/04/2018$261.943$85.25 M$4.19 B
29/04/2018$257.161$92.53 M$4.11 B
30/04/2018$241.356$103.10 M$3.86 B
01/05/2018$239.501$71.15 M$3.83 B
02/05/2018$250.437$83.24 M$4.00 B
03/05/2018$245.454$114.52 M$3.93 B
04/05/2018$241.632$78.29 M$3.87 B
05/05/2018$242.138$71.45 M$3.87 B
06/05/2018$235.152$52.24 M$3.76 B
07/05/2018$233.582$44.65 M$3.74 B
08/05/2018$223.921$33.86 M$3.59 B
09/05/2018$227.537$41.47 M$3.64 B
10/05/2018$220.01$36.14 M$3.52 B
11/05/2018$200.665$48.90 M$3.21 B
12/05/2018$202.831$33.77 M$3.25 B
13/05/2018$211.293$32.17 M$3.39 B
14/05/2018$214.326$56.02 M$3.44 B
15/05/2018$204.726$56.96 M$3.28 B
16/05/2018$198.412$46.25 M$3.18 B
17/05/2018$192.924$44.04 M$3.09 B
18/05/2018$204.598$59.12 M$3.28 B
19/05/2018$197.69$31.88 M$3.17 B
20/05/2018$203.884$33.86 M$3.27 B
21/05/2018$198.812$34.77 M$3.19 B
22/05/2018$176.562$49.90 M$2.84 B
23/05/2018$168.858$49.37 M$2.71 B
24/05/2018$171.992$44.76 M$2.76 B
25/05/2018$163.697$25.78 M$2.63 B
26/05/2018$163.912$17.04 M$2.63 B
27/05/2018$165.628$32.33 M$2.66 B
28/05/2018$149.955$37.99 M$2.41 B
29/05/2018$157.368$51.13 M$2.53 B
30/05/2018$154.426$35.12 M$2.48 B
31/05/2018$155.671$35.09 M$2.50 B
01/06/2018$157.619$29.43 M$2.54 B
02/06/2018$162.638$39.99 M$2.62 B
03/06/2018$169.355$44.07 M$2.73 B
05/06/2018$160.308$39.26 M$2.58 B
06/06/2018$167.149$40.42 M$2.69 B
07/06/2018$164.677$41.68 M$2.65 B
08/06/2018$164.067$40.55 M$2.64 B
09/06/2018$158.516$35.94 M$2.55 B
10/06/2018$154.989$30.07 M$2.50 B
11/06/2018$139.547$46.45 M$2.25 B
12/06/2018$138.458$32.40 M$2.23 B
13/06/2018$125.884$36.68 M$2.03 B
14/06/2018$121.944$44.30 M$1.97 B
15/06/2018$132.855$44.82 M$2.14 B
16/06/2018$121.748$36.30 M$1.96 B
17/06/2018$126.968$31.05 M$2.05 B
18/06/2018$123.822$29.10 M$2.00 B
19/06/2018$127.383$32.03 M$2.06 B
20/06/2018$126.185$33.98 M$2.04 B
21/06/2018$122.493$33.88 M$1.98 B
22/06/2018$123.459$29.40 M$1.99 B
23/06/2018$110.675$39.80 M$1.79 B
24/06/2018$115.146$33.43 M$1.86 B
25/06/2018$121.184$45.13 M$1.96 B
26/06/2018$126.718$37.62 M$2.05 B
27/06/2018$120.632$35.68 M$1.95 B
28/06/2018$128.849$38.83 M$2.08 B
29/06/2018$117.301$48.92 M$1.90 B
30/06/2018$126.709$34.22 M$2.05 B
01/07/2018$131.05$33.77 M$2.12 B
02/07/2018$130.257$32.05 M$2.11 B
03/07/2018$140.122$40.64 M$2.27 B
04/07/2018$138.599$33.80 M$2.24 B
05/07/2018$139.236$31.96 M$2.25 B
06/07/2018$138.377$32.83 M$2.24 B
07/07/2018$133.834$32.46 M$2.17 B
08/07/2018$135.277$27.18 M$2.19 B
09/07/2018$137.935$25.43 M$2.24 B
10/07/2018$135.596$33.01 M$2.20 B
11/07/2018$121.519$31.22 M$1.97 B
12/07/2018$125.45$35.40 M$2.03 B
13/07/2018$120.815$28.52 M$1.96 B
14/07/2018$122.399$23.50 M$1.99 B
15/07/2018$123.131$20.35 M$2.00 B
16/07/2018$123.984$22.33 M$2.01 B
17/07/2018$135.18$33.03 M$2.19 B
18/07/2018$144.066$39.94 M$2.34 B
19/07/2018$139.604$30.70 M$2.27 B
20/07/2018$139.251$30.15 M$2.26 B
21/07/2018$129.662$37.05 M$2.11 B
22/07/2018$131.752$22.79 M$2.14 B
23/07/2018$128.894$34.64 M$2.09 B
24/07/2018$133.902$54.63 M$2.18 B
25/07/2018$147.671$41.62 M$2.40 B
26/07/2018$142.821$31.87 M$2.32 B
27/07/2018$137.378$30.25 M$2.23 B
28/07/2018$140.507$27.45 M$2.29 B
29/07/2018$140.117$23.32 M$2.28 B
30/07/2018$135.696$29.86 M$2.21 B
31/07/2018$131.705$28.33 M$2.14 B
01/08/2018$122.028$31.60 M$1.98 B
02/08/2018$127.206$31.89 M$2.07 B
03/08/2018$121.999$23.88 M$1.98 B
04/08/2018$120.954$21.70 M$1.97 B
05/08/2018$112.41$20.40 M$1.83 B
06/08/2018$117.762$18.52 M$1.92 B
07/08/2018$114.903$22.12 M$1.87 B
08/08/2018$105.947$24.49 M$1.72 B
09/08/2018$97.7239$32.15 M$1.59 B
10/08/2018$100.886$22.86 M$1.64 B
11/08/2018$92.1974$23.81 M$1.50 B
12/08/2018$94.6719$30.71 M$1.54 B
13/08/2018$92.6797$18.01 M$1.51 B
14/08/2018$85.29$26.85 M$1.39 B
15/08/2018$87.6787$31.68 M$1.43 B
16/08/2018$89.6565$22.27 M$1.46 B
17/08/2018$91.7873$20.94 M$1.50 B
18/08/2018$100.627$25.69 M$1.64 B
19/08/2018$98.0695$29.49 M$1.60 B
20/08/2018$99.0181$16.56 M$1.62 B
21/08/2018$93.636$22.31 M$1.53 B
22/08/2018$93.8918$21.18 M$1.53 B
23/08/2018$90.4767$21.40 M$1.48 B
24/08/2018$89.264$19.41 M$1.46 B
25/08/2018$95.824$29.78 M$1.57 B
26/08/2018$93.142$17.59 M$1.52 B
27/08/2018$95.5008$45.93 M$1.56 B
28/08/2018$103.152$28.92 M$1.69 B
29/08/2018$107.224$22.12 M$1.75 B
30/08/2018$104.942$20.67 M$1.72 B
31/08/2018$103.177$34.73 M$1.69 B
01/09/2018$117.243$57.92 M$1.92 B
02/09/2018$119.774$52.79 M$1.96 B
03/09/2018$120.771$35.76 M$1.98 B
04/09/2018$137.315$55.65 M$2.25 B
05/09/2018$138.535$50.20 M$2.27 B
06/09/2018$114$58.29 M$1.87 B
07/09/2018$118.356$43.31 M$1.94 B
08/09/2018$114.067$35.70 M$1.87 B
09/09/2018$103.387$29.19 M$1.69 B
10/09/2018$106.329$39.35 M$1.74 B
11/09/2018$106.764$33.75 M$1.75 B
12/09/2018$105.053$31.18 M$1.72 B
13/09/2018$106.749$39.20 M$1.75 B
14/09/2018$111.172$41.81 M$1.82 B
15/09/2018$118.296$45.02 M$1.94 B
16/09/2018$116.751$35.80 M$1.92 B
17/09/2018$119.769$35.36 M$1.97 B
18/09/2018$107.609$40.19 M$1.77 B
19/09/2018$111.751$32.06 M$1.83 B
20/09/2018$111.623$39.01 M$1.83 B
21/09/2018$116.082$37.43 M$1.91 B
22/09/2018$123.345$46.13 M$2.03 B
23/09/2018$121.916$26.58 M$2.00 B
24/09/2018$122.861$53.86 M$2.02 B
25/09/2018$112.808$33.72 M$1.85 B
26/09/2018$114.456$29.99 M$1.88 B
27/09/2018$115.467$32.12 M$1.90 B
28/09/2018$119.644$40.67 M$1.97 B
29/09/2018$114.974$32.06 M$1.89 B
30/09/2018$115.567$31.46 M$1.90 B
01/10/2018$116.552$23.31 M$1.92 B
02/10/2018$114.918$25.37 M$1.89 B
03/10/2018$116.086$28.70 M$1.91 B
04/10/2018$115.452$28.65 M$1.90 B
05/10/2018$114.083$21.30 M$1.88 B
06/10/2018$114.499$24.09 M$1.89 B
07/10/2018$115.007$24.92 M$1.89 B
08/10/2018$113.538$11.37 M$1.87 B
09/10/2018$114.275$120.88 M$1.88 B
10/10/2018$112.913$22.54 M$1.86 B
11/10/2018$104.246$184.10 M$1.72 B
12/10/2018$100.741$18.80 M$1.66 B
13/10/2018$102.253$13.43 M$1.69 B
14/10/2018$102.056$12.23 M$1.68 B
15/10/2018$99.7162$14.67 M$1.64 B
16/10/2018$107.561$35.79 M$1.77 B
17/10/2018$106.847$20.57 M$1.76 B
18/10/2018$105.85$22.02 M$1.75 B
19/10/2018$103.976$22.64 M$1.72 B
20/10/2018$104.014$18.58 M$1.72 B
21/10/2018$104.227$13.92 M$1.72 B
22/10/2018$104.861$12.78 M$1.73 B
23/10/2018$106.049$16.05 M$1.75 B
24/10/2018$108.095$20.00 M$1.78 B
25/10/2018$105.758$12.27 M$1.75 B
26/10/2018$105.399$11.75 M$1.74 B
27/10/2018$104.678$13.87 M$1.73 B
28/10/2018$103.448$17.64 M$1.71 B
29/10/2018$104.212$18.36 M$1.72 B
30/10/2018$101.423$13.38 M$1.68 B
31/10/2018$102.814$15.24 M$1.70 B
01/11/2018$103.585$12.77 M$1.71 B
02/11/2018$103.876$10.26 M$1.72 B
03/11/2018$105.402$11.33 M$1.74 B
04/11/2018$106.616$10.65 M$1.76 B
05/11/2018$111.008$15.22 M$1.84 B
06/11/2018$112.089$14.44 M$1.85 B
07/11/2018$112.087$18.29 M$1.86 B
08/11/2018$110.86$16.23 M$1.83 B
09/11/2018$107.385$15.56 M$1.78 B
10/11/2018$106.636$12.30 M$1.77 B
11/11/2018$105.15$11.72 M$1.74 B
12/11/2018$107.136$15.71 M$1.77 B
13/11/2018$105.082$14.28 M$1.74 B
14/11/2018$104.203$16.92 M$1.73 B
15/11/2018$90.4752$30.55 M$1.50 B
16/11/2018$88.1441$33.96 M$1.46 B
17/11/2018$86.4453$17.77 M$1.43 B
18/11/2018$90.8186$21.52 M$1.51 B
19/11/2018$87.0797$19.69 M$1.44 B
20/11/2018$74.2195$31.72 M$1.23 B
21/11/2018$66.017$30.73 M$1.09 B
22/11/2018$70.034$20.99 M$1.16 B
23/11/2018$63.2032$14.05 M$1.05 B
24/11/2018$67.4929$15.65 M$1.12 B
25/11/2018$56.3967$15.13 M$935.95 M
26/11/2018$58.5279$23.19 M$971.46 M
27/11/2018$53.4941$22.19 M$888.05 M
28/11/2018$58.0898$18.76 M$964.42 M
29/11/2018$61.9643$17.75 M$1.03 B
30/11/2018$61.5935230939$17.10 M$1.02 B
01/12/2018$57.5636294871$14.13 M$955.68 M
02/12/2018$61.3207606794$10.44 M$1.02 B
03/12/2018$56.7153227046$11.14 M$942.38 M
04/12/2018$55.0090609627$16.17 M$914.17 M
05/12/2018$56.1844381393$13.52 M$933.84 M
06/12/2018$51.4245139808$13.88 M$854.85 M
07/12/2018$45.0811117821$17.19 M$749.51 M
08/12/2018$47.7608170674$17.57 M$794.18 M
09/12/2018$46.0848391453$13.85 M$766.43 M
10/12/2018$47.1859884281$11.71 M$784.86 M
11/12/2018$44.2441642897$12.75 M$736.04 M
12/12/2018$42.7959979098$11.67 M$712.05 M
13/12/2018$43.3518865636$10.75 M$721.41 M
14/12/2018$42.1813453271$12.78 M$702.03 M
15/12/2018$38.3634295506$13.26 M$638.59 M
16/12/2018$40.4705843841$11.69 M$673.76 M
17/12/2018$39.455643604$8.54 M$656.97 M
18/12/2018$44.451071647$12.73 M$740.25 M
19/12/2018$48.084279488$15.67 M$800.88 M
20/12/2018$46.9822950612$15.36 M$782.63 M
21/12/2018$53.5678647357$21.91 M$892.47 M
22/12/2018$50.6732180613$17.35 M$844.37 M
23/12/2018$53.3466833446$15.39 M$889.04 M
24/12/2018$56.506120552$14.66 M$941.84 M
25/12/2018$49.5898338156$21.06 M$826.68 M
26/12/2018$51.1922562795$15.20 M$853.52 M
27/12/2018$48.1859892034$15.35 M$803.51 M
28/12/2018$44.3784502854$14.98 M$740.12 M
29/12/2018$49.5496077391$18.17 M$826.49 M
30/12/2018$47.7025347462$15.93 M$795.80 M
31/12/2018$48.069938585$12.73 M$802.05 M
01/01/2019$45.7852169993$11.55 M$764.03 M
02/01/2019$48.1946889741$10.16 M$804.35 M
03/01/2019$51.4821391185$24.35 M$859.35 M
04/01/2019$49.8967815141$12.56 M$833.01 M
05/01/2019$51.0214768998$12.51 M$851.90 M
06/01/2019$50.1091075383$13.54 M$836.70 M
07/01/2019$54.2284290533$17.64 M$905.48 M
08/01/2019$52.7209452783$13.90 M$880.31 M
09/01/2019$53.9667942161$15.85 M$901.11 M
10/01/2019$53.174241135$18.65 M$887.88 M
11/01/2019$45.6710750691$24.38 M$762.59 M
12/01/2019$45.3907935039$25.25 M$757.91 M
13/01/2019$45.1862814971$17.95 M$754.50 M
14/01/2019$43.4611362997$16.34 M$725.69 M
15/01/2019$46.0281114454$21.22 M$768.55 M
16/01/2019$45.0050090039$24.06 M$751.47 M
17/01/2019$46.130803791$26.14 M$771.58 M
18/01/2019$45.5980796929$24.87 M$762.78 M
19/01/2019$45.4529303852$21.28 M$760.47 M
20/01/2019$46.2794822496$29.80 M$774.40 M
21/01/2019$44.222717334$35.17 M$740.09 M
22/01/2019$44.921313122$37.67 M$751.88 M
23/01/2019$45.6425661492$20.43 M$764.06 M
24/01/2019$44.8222571222$33.88 M$750.44 M
25/01/2019$45.541990847$36.12 M$762.59 M
26/01/2019$45.8594042194$33.42 M$768.01 M
27/01/2019$45.9487238763$35.23 M$769.62 M
28/01/2019$45.1228551789$37.42 M$755.89 M
29/01/2019$43.5339236593$38.42 M$729.37 M
30/01/2019$43.5874986083$54.15 M$730.37 M
31/01/2019$44.4640319894$42.91 M$745.17 M
01/02/2019$43.5313286064$32.37 M$729.64 M
02/02/2019$43.6663923976$38.52 M$732.00 M
03/02/2019$43.2918541694$46.13 M$725.83 M
04/02/2019$42.7438721556$45.06 M$716.74 M
05/02/2019$42.89531709$45.26 M$719.38 M
06/02/2019$42.6145488403$46.94 M$714.77 M
07/02/2019$43.3208856101$46.15 M$726.73 M
08/02/2019$43.6369530906$47.25 M$732.13 M
09/02/2019$48.2093973407$57.92 M$808.95 M
10/02/2019$48.7446005223$53.70 M$818.04 M
11/02/2019$48.1352188143$50.83 M$807.86 M
12/02/2019$47.8706466782$51.14 M$803.59 M
13/02/2019$48.9900221224$52.70 M$822.49 M
14/02/2019$49.3922493609$60.09 M$829.36 M
15/02/2019$47.1100842361$58.78 M$791.14 M
16/02/2019$47.6044526064$52.05 M$799.56 M
17/02/2019$47.3149762453$48.64 M$794.80 M
18/02/2019$48.8024148886$50.65 M$819.90 M
19/02/2019$51.7846969815$57.82 M$870.12 M
20/02/2019$51.1921297137$62.74 M$860.28 M
20/02/2019$51.676973547$62.80 M$868.52 M
21/02/2019$51.577173546$62.05 M$866.89 M

Twitter News Feed

Please note that the Monero community Twitter has moved to @monero, and this account exists only to point people there.

Load More...

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0