Monero (XMR) current price is $54.09.

Monero current price is $54.09 with a marketcap of $912.48 M. Its price is -0.1% down in last 24 hours.


  • monero
    Monero(XMR)
  • Price
    $54.09
  • 1h %
    0.43%
  • 24h %
    -0.1%
  • 7d %
    2.04%
  • Market Cap
    $912.48 M
  • Volume
    $85.26 M
  • Available Supply
    16.87 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

Date Price Volume Market Cap
21/03/2018 $219.915 $59.32 M $3.49 B
22/03/2018 $208.353 $39.21 M $3.30 B
23/03/2018 $212.08 $39.88 M $3.36 B
24/03/2018 $208.702 $23.94 M $3.31 B
25/03/2018 $214.008 $23.17 M $3.39 B
26/03/2018 $189.197 $34.98 M $3.00 B
27/03/2018 $192.927 $53.28 M $3.06 B
28/03/2018 $197.363 $44.54 M $3.13 B
29/03/2018 $179.494 $52.90 M $2.85 B
30/03/2018 $172.523 $45.11 M $2.74 B
31/03/2018 $178.054 $22.88 M $2.83 B
01/04/2018 $176.688 $30.59 M $2.81 B
02/04/2018 $176.075 $27.15 M $2.80 B
03/04/2018 $188.579 $36.89 M $3.00 B
04/04/2018 $171.88 $38.58 M $2.73 B
05/04/2018 $173.212 $39.37 M $2.75 B
06/04/2018 $163.256 $43.35 M $2.60 B
07/04/2018 $172.537 $32.94 M $2.74 B
08/04/2018 $172.109 $24.02 M $2.74 B
09/04/2018 $165.226 $21.98 M $2.63 B
10/04/2018 $166.556 $29.89 M $2.65 B
11/04/2018 $166.184 $39.97 M $2.65 B
12/04/2018 $188.074 $63.16 M $2.99 B
13/04/2018 $189.465 $57.14 M $3.02 B
14/04/2018 $192.522 $43.30 M $3.07 B
15/04/2018 $199.455 $52.06 M $3.18 B
16/04/2018 $192.788 $42.37 M $3.07 B
17/04/2018 $196.174 $39.58 M $3.13 B
18/04/2018 $229.488 $171.46 M $3.66 B
19/04/2018 $237.276 $95.55 M $3.78 B
20/04/2018 $253.961 $103.85 M $4.05 B
21/04/2018 $251.466 $106.56 M $4.01 B
22/04/2018 $277.228 $136.82 M $4.42 B
23/04/2018 $280.155 $114.36 M $4.47 B
24/04/2018 $294.969 $132.50 M $4.71 B
25/04/2018 $274.124 $165.92 M $4.38 B
26/04/2018 $269.225 $140.55 M $4.30 B
27/04/2018 $252.761 $111.52 M $4.04 B
28/04/2018 $257.243 $81.32 M $4.11 B
29/04/2018 $253.392 $95.01 M $4.05 B
30/04/2018 $249.216 $103.41 M $3.98 B
01/05/2018 $241.417 $73.45 M $3.86 B
02/05/2018 $252.572 $82.09 M $4.04 B
03/05/2018 $244.998 $110.72 M $3.92 B
04/05/2018 $241.161 $83.76 M $3.86 B
05/05/2018 $240.81 $70.77 M $3.85 B
06/05/2018 $233.411 $54.15 M $3.74 B
07/05/2018 $234.714 $44.23 M $3.76 B
08/05/2018 $224.616 $34.66 M $3.60 B
09/05/2018 $226.238 $40.96 M $3.62 B
10/05/2018 $222.101 $35.75 M $3.56 B
11/05/2018 $199.021 $49.08 M $3.19 B
12/05/2018 $198.795 $33.21 M $3.19 B
13/05/2018 $211.055 $32.09 M $3.38 B
14/05/2018 $216.092 $51.32 M $3.46 B
15/05/2018 $205.764 $60.01 M $3.30 B
16/05/2018 $196.071 $47.90 M $3.14 B
17/05/2018 $198.743 $42.84 M $3.19 B
18/05/2018 $200.501 $50.27 M $3.22 B
19/05/2018 $197.661 $42.39 M $3.17 B
20/05/2018 $204.911 $32.41 M $3.29 B
21/05/2018 $197.171 $34.36 M $3.17 B
22/05/2018 $178.857 $49.66 M $2.87 B
23/05/2018 $175.425 $50.66 M $2.82 B
24/05/2018 $169.724 $44.57 M $2.73 B
25/05/2018 $164.295 $27.53 M $2.64 B
26/05/2018 $167.626 $16.16 M $2.69 B
27/05/2018 $165.604 $33.30 M $2.66 B
28/05/2018 $152.741 $36.92 M $2.46 B
29/05/2018 $159.423 $51.71 M $2.56 B
30/05/2018 $153.331 $35.74 M $2.47 B
31/05/2018 $157.445 $34.75 M $2.53 B
01/06/2018 $156.955 $29.23 M $2.53 B
02/06/2018 $163.773 $40.52 M $2.64 B
03/06/2018 $170.853 $43.57 M $2.75 B
04/06/2018 $162.563 $38.55 M $2.62 B
05/06/2018 $166.839 $41.99 M $2.69 B
06/06/2018 $165.976 $41.86 M $2.67 B
07/06/2018 $163.49 $40.47 M $2.63 B
08/06/2018 $158.651 $35.68 M $2.56 B
09/06/2018 $156.605 $29.84 M $2.52 B
10/06/2018 $135.312 $44.97 M $2.18 B
11/06/2018 $134.707 $33.38 M $2.17 B
12/06/2018 $125.374 $36.80 M $2.02 B
13/06/2018 $116.137 $40.67 M $1.87 B
14/06/2018 $130.898 $45.92 M $2.11 B
15/06/2018 $128.157 $36.53 M $2.07 B
16/06/2018 $128.151 $32.83 M $2.07 B
17/06/2018 $125.442 $29.64 M $2.02 B
18/06/2018 $127.057 $31.40 M $2.05 B
19/06/2018 $126.527 $34.62 M $2.04 B
20/06/2018 $122.389 $32.25 M $1.98 B
21/06/2018 $122.717 $30.51 M $1.98 B
22/06/2018 $109.829 $38.27 M $1.77 B
23/06/2018 $116.922 $34.51 M $1.89 B
24/06/2018 $122.887 $46.10 M $1.99 B
25/06/2018 $126.722 $37.64 M $2.05 B
26/06/2018 $124.146 $33.51 M $2.01 B
27/06/2018 $128.218 $39.89 M $2.07 B
28/06/2018 $121.538 $37.72 M $1.97 B
29/06/2018 $117.214 $43.29 M $1.90 B
30/06/2018 $129.307 $36.18 M $2.09 B
01/07/2018 $129.9 $32.62 M $2.10 B
02/07/2018 $141.249 $40.65 M $2.29 B
03/07/2018 $142.357 $33.49 M $2.30 B
04/07/2018 $142.636 $30.90 M $2.31 B
05/07/2018 $137.143 $35.14 M $2.22 B
06/07/2018 $134.204 $31.24 M $2.17 B
07/07/2018 $130.966 $26.19 M $2.12 B
08/07/2018 $138.544 $27.38 M $2.25 B
09/07/2018 $138.035 $32.94 M $2.24 B
10/07/2018 $123.181 $32.52 M $2.00 B
11/07/2018 $123.409 $34.08 M $2.00 B
12/07/2018 $119.684 $28.20 M $1.94 B
13/07/2018 $121.732 $24.89 M $1.97 B
14/07/2018 $123.46 $20.90 M $2.00 B
15/07/2018 $124.301 $21.52 M $2.02 B
16/07/2018 $132.791 $32.41 M $2.16 B
17/07/2018 $144.654 $40.37 M $2.35 B
18/07/2018 $139.029 $30.88 M $2.26 B
19/07/2018 $139.486 $29.78 M $2.27 B
20/07/2018 $129.056 $37.37 M $2.10 B
21/07/2018 $132.036 $23.37 M $2.15 B
22/07/2018 $128.47 $33.40 M $2.09 B
23/07/2018 $134.192 $56.27 M $2.18 B
24/07/2018 $143.484 $36.10 M $2.33 B
25/07/2018 $141.648 $35.63 M $2.30 B
26/07/2018 $138.062 $30.94 M $2.25 B
27/07/2018 $141.141 $28.11 M $2.30 B
28/07/2018 $138.889 $24.14 M $2.26 B
29/07/2018 $135.1 $27.87 M $2.20 B
30/07/2018 $131.961 $30.37 M $2.15 B
31/07/2018 $121.608 $30.47 M $1.98 B
01/08/2018 $123.371 $30.66 M $2.01 B
02/08/2018 $122.54 $25.75 M $1.99 B
03/08/2018 $120.108 $22.81 M $1.95 B
04/08/2018 $113.975 $19.07 M $1.85 B
05/08/2018 $117.217 $20.20 M $1.91 B
06/08/2018 $113.726 $21.02 M $1.85 B
07/08/2018 $108.374 $24.49 M $1.76 B
08/08/2018 $93.7016 $30.54 M $1.52 B
09/08/2018 $100.938 $24.50 M $1.64 B
10/08/2018 $90.9838 $23.53 M $1.48 B
11/08/2018 $95.8694 $29.58 M $1.56 B
12/08/2018 $93.8276 $19.95 M $1.53 B
13/08/2018 $88.8657 $25.12 M $1.45 B
14/08/2018 $83.4493 $31.56 M $1.36 B
15/08/2018 $91.5148 $23.88 M $1.49 B
16/08/2018 $90.63 $20.99 M $1.48 B
17/08/2018 $101.105 $23.62 M $1.65 B
18/08/2018 $98.442 $32.05 M $1.61 B
19/08/2018 $98.5997 $17.29 M $1.61 B
20/08/2018 $95.795 $21.30 M $1.56 B
21/08/2018 $94.6092 $22.54 M $1.55 B
22/08/2018 $89.9357 $21.52 M $1.47 B
23/08/2018 $89.9836 $19.29 M $1.47 B
24/08/2018 $94.015 $28.97 M $1.54 B
25/08/2018 $92.9504 $17.76 M $1.52 B
26/08/2018 $95.0339 $46.44 M $1.55 B
27/08/2018 $101.408 $27.37 M $1.66 B
28/08/2018 $107.34 $23.52 M $1.76 B
29/08/2018 $104.01 $19.88 M $1.70 B
30/08/2018 $101.729 $34.56 M $1.66 B
31/08/2018 $115.304 $53.60 M $1.89 B
01/09/2018 $122.723 $56.41 M $2.01 B
02/09/2018 $122.292 $35.90 M $2.00 B
03/09/2018 $134.239 $53.14 M $2.20 B
04/09/2018 $137.561 $52.56 M $2.25 B
05/09/2018 $119.249 $55.50 M $1.95 B
06/09/2018 $115.358 $48.28 M $1.89 B
07/09/2018 $113.251 $35.25 M $1.86 B
08/09/2018 $103.214 $29.59 M $1.69 B
09/09/2018 $106.483 $38.76 M $1.75 B
10/09/2018 $105.472 $34.03 M $1.73 B
11/09/2018 $106.193 $32.79 M $1.74 B
12/09/2018 $104.569 $37.41 M $1.72 B
13/09/2018 $113.185 $43.15 M $1.86 B
15/09/2018 $116.95 $44.04 M $1.92 B
16/09/2018 $118.642 $37.88 M $1.95 B
17/09/2018 $118.571 $34.94 M $1.95 B
18/09/2018 $104.582 $40.13 M $1.72 B
19/09/2018 $112.787 $34.34 M $1.85 B
20/09/2018 $109.962 $35.12 M $1.81 B
21/09/2018 $116.206 $37.99 M $1.91 B
22/09/2018 $124.39 $47.11 M $2.04 B
23/09/2018 $122.264 $28.27 M $2.01 B
24/09/2018 $121.967 $53.26 M $2.00 B
25/09/2018 $114.326 $33.02 M $1.88 B
26/09/2018 $116.655 $29.82 M $1.92 B
27/09/2018 $115.393 $29.09 M $1.90 B
28/09/2018 $119.103 $38.48 M $1.96 B
29/09/2018 $115.929 $35.15 M $1.91 B
30/09/2018 $114.405 $33.72 M $1.88 B
01/10/2018 $116.303 $26.22 M $1.91 B
02/10/2018 $114.586 $20.54 M $1.89 B
03/10/2018 $116.905 $31.94 M $1.92 B
04/10/2018 $114.352 $24.22 M $1.88 B
05/10/2018 $114.708 $25.65 M $1.89 B
06/10/2018 $114.921 $21.00 M $1.89 B
07/10/2018 $114.68 $22.49 M $1.89 B
08/10/2018 $113.622 $25.04 M $1.87 B
09/10/2018 $113.627 $106.79 M $1.87 B
10/10/2018 $113.561 $36.00 M $1.87 B
11/10/2018 $113.016 $164.54 M $1.86 B
12/10/2018 $99.9288 $23.98 M $1.65 B
13/10/2018 $100.879 $13.87 M $1.66 B
14/10/2018 $101.856 $12.54 M $1.68 B
15/10/2018 $100.439 $14.25 M $1.66 B
16/10/2018 $106.872 $35.62 M $1.76 B
17/10/2018 $107.043 $20.28 M $1.77 B
18/10/2018 $105.547 $21.41 M $1.74 B
19/10/2018 $103.119 $22.68 M $1.70 B
20/10/2018 $103.751 $18.94 M $1.71 B
21/10/2018 $103.782 $13.98 M $1.71 B
22/10/2018 $104.957 $13.16 M $1.73 B
23/10/2018 $105.493 $15.85 M $1.74 B
24/10/2018 $108.429 $20.20 M $1.79 B
25/10/2018 $106.769 $11.39 M $1.76 B
26/10/2018 $105.973 $12.88 M $1.75 B
27/10/2018 $104.586 $13.96 M $1.73 B
28/10/2018 $103.975 $16.17 M $1.72 B
29/10/2018 $104.177 $19.47 M $1.72 B
30/10/2018 $101.392 $13.34 M $1.68 B
31/10/2018 $102.584 $15.21 M $1.70 B
01/11/2018 $103.84 $13.21 M $1.72 B
02/11/2018 $103.688 $10.08 M $1.71 B
03/11/2018 $105.795 $11.77 M $1.75 B
04/11/2018 $107.177 $10.51 M $1.77 B
05/11/2018 $112.054 $14.91 M $1.85 B
06/11/2018 $112.134 $14.72 M $1.86 B
07/11/2018 $112.816 $16.68 M $1.87 B
08/11/2018 $110.961 $14.09 M $1.84 B
09/11/2018 $106.865 $15.81 M $1.77 B
10/11/2018 $106.676 $12.77 M $1.77 B
11/11/2018 $104.412 $11.46 M $1.73 B
12/11/2018 $106.722 $15.23 M $1.77 B
13/11/2018 $104.793 $14.27 M $1.74 B
14/11/2018 $104.671 $16.91 M $1.73 B
15/11/2018 $92.0253 $30.35 M $1.52 B
16/11/2018 $87.8557 $33.74 M $1.46 B
17/11/2018 $87.2031 $18.34 M $1.45 B
18/11/2018 $90.5211 $18.55 M $1.50 B
19/11/2018 $88.8249 $22.12 M $1.47 B
20/11/2018 $73.3084 $32.04 M $1.22 B
21/11/2018 $65.1437 $29.39 M $1.08 B
22/11/2018 $68.4913 $21.84 M $1.14 B
23/11/2018 $65.2232 $13.36 M $1.08 B
24/11/2018 $68.2105 $17.25 M $1.13 B
25/11/2018 $57.8129 $14.96 M $959.44 M
26/11/2018 $58.8932 $23.98 M $977.52 M
27/11/2018 $53.851 $21.90 M $893.96 M
28/11/2018 $57.7451 $19.22 M $958.69 M
29/11/2018 $63.5633 $17.89 M $1.06 B
30/11/2018 $61.0018576692 $17.05 M $1.01 B
01/12/2018 $57.3839575348 $14.33 M $952.70 M
02/12/2018 $60.7131300224 $10.30 M $1.01 B
03/12/2018 $59.0871541714 $11.14 M $981.78 M
04/12/2018 $54.9886011425 $16.32 M $913.82 M
05/12/2018 $57.1064745904 $13.97 M $949.16 M
06/12/2018 $51.8171014428 $13.41 M $861.37 M
07/12/2018 $45.3090637286 $16.85 M $753.29 M
08/12/2018 $48.4331022475 $18.51 M $805.36 M
09/12/2018 $45.4506379706 $13.95 M $755.87 M
10/12/2018 $47.9220541503 $11.45 M $797.09 M
11/12/2018 $44.4546244685 $13.11 M $739.53 M
12/12/2018 $42.853135539 $11.80 M $713.00 M
13/12/2018 $43.7907393473 $10.78 M $728.70 M
14/12/2018 $41.3044544022 $11.99 M $687.43 M
15/12/2018 $38.6048749805 $12.50 M $642.60 M
16/12/2018 $39.6248825032 $12.09 M $659.68 M
17/12/2018 $39.3341689922 $8.77 M $654.94 M
18/12/2018 $44.1607604318 $12.81 M $735.41 M
19/12/2018 $47.3648369763 $14.79 M $788.88 M
20/12/2018 $47.2739880295 $16.05 M $787.48 M
21/12/2018 $54.8345152759 $21.18 M $913.56 M
22/12/2018 $50.7565124947 $18.09 M $845.75 M
23/12/2018 $53.0342853578 $14.85 M $883.82 M
24/12/2018 $56.091199319 $14.75 M $934.91 M
25/12/2018 $51.8568962103 $21.08 M $864.46 M
26/12/2018 $51.4265341684 $16.16 M $857.41 M
27/12/2018 $48.0750801973 $15.73 M $801.65 M
28/12/2018 $44.7718630133 $14.95 M $746.68 M
29/12/2018 $49.8922195058 $18.23 M $832.19 M
30/12/2018 $47.9933312316 $16.10 M $800.64 M
31/12/2018 $48.2325571482 $12.66 M $804.75 M
01/01/2019 $45.6715765809 $11.42 M $762.13 M
02/01/2019 $48.3409528316 $10.33 M $806.78 M
03/01/2019 $51.4908138897 $24.36 M $859.49 M
04/01/2019 $49.7182356468 $12.65 M $830.02 M
05/01/2019 $51.2644158251 $12.34 M $855.95 M
06/01/2019 $49.8197191609 $13.51 M $831.86 M
07/01/2019 $54.7425329177 $17.10 M $914.06 M
08/01/2019 $52.8667089427 $14.47 M $882.74 M
09/01/2019 $53.9197501465 $15.64 M $900.32 M
10/01/2019 $53.238590183 $18.90 M $888.95 M
11/01/2019 $45.7734895336 $24.32 M $764.30 M
12/01/2019 $45.2855437716 $24.46 M $756.15 M
13/01/2019 $44.9584724639 $18.84 M $750.69 M
14/01/2019 $43.3228022331 $16.52 M $723.38 M
15/01/2019 $46.0033195438 $20.09 M $768.14 M
16/01/2019 $44.8904421649 $24.07 M $749.56 M
17/01/2019 $46.2530184389 $25.62 M $773.62 M
18/01/2019 $45.6424568172 $25.52 M $763.52 M
19/01/2019 $45.3940898183 $21.26 M $759.47 M
20/01/2019 $46.2907549568 $29.20 M $774.58 M
21/01/2019 $44.2105393298 $34.36 M $739.87 M
22/01/2019 $45.249248601 $37.81 M $757.36 M
23/01/2019 $45.8027416085 $20.95 M $766.73 M
24/01/2019 $44.7470759184 $33.80 M $749.17 M
25/01/2019 $45.4849258868 $36.19 M $761.63 M
26/01/2019 $45.6760786529 $33.33 M $764.94 M
27/01/2019 $45.7604086507 $34.41 M $766.46 M
28/01/2019 $46.2161937174 $38.09 M $774.20 M
29/01/2019 $43.591880009 $39.15 M $730.34 M
30/01/2019 $43.1253162552 $48.74 M $722.62 M
31/01/2019 $44.1096603991 $47.52 M $739.22 M
01/02/2019 $43.0270216955 $32.16 M $721.18 M
02/02/2019 $43.6423896365 $38.13 M $731.59 M
03/02/2019 $43.1121638426 $45.95 M $722.81 M
04/02/2019 $42.8752663693 $45.27 M $718.94 M
05/02/2019 $42.9074073656 $45.09 M $719.57 M
06/02/2019 $42.5642048745 $46.44 M $713.92 M
07/02/2019 $43.3168928524 $46.71 M $726.65 M
08/02/2019 $43.2846462616 $46.10 M $726.21 M
09/02/2019 $48.1327728478 $58.05 M $807.65 M
10/02/2019 $49.1203370972 $53.66 M $824.34 M
11/02/2019 $48.2331195805 $50.96 M $809.50 M
12/02/2019 $47.7174031933 $50.93 M $801.01 M
13/02/2019 $48.8191830336 $52.42 M $819.62 M
14/02/2019 $49.4190178286 $60.35 M $829.80 M
15/02/2019 $46.6550329037 $58.54 M $783.49 M
16/02/2019 $47.5104786865 $52.25 M $797.97 M
17/02/2019 $47.0509840235 $48.07 M $790.35 M
18/02/2019 $48.5190265921 $51.47 M $815.13 M
19/02/2019 $51.9663231737 $58.66 M $873.16 M
20/02/2019 $51.7022872872 $61.32 M $868.85 M
21/02/2019 $51.5408981048 $61.74 M $866.25 M
22/02/2019 $50.8005098929 $62.80 M $853.91 M
23/02/2019 $52.7018132654 $68.88 M $886.00 M
24/02/2019 $55.5870911609 $75.82 M $934.63 M
25/02/2019 $49.4123695808 $65.94 M $830.92 M
26/02/2019 $49.793993952 $69.00 M $837.44 M
27/02/2019 $49.0442709019 $69.79 M $824.95 M
28/02/2019 $49.7198627878 $71.24 M $836.43 M
01/03/2019 $49.0944300916 $68.83 M $826.01 M
02/03/2019 $49.6984776349 $67.11 M $836.29 M
03/03/2019 $49.9857900477 $63.60 M $841.23 M
04/03/2019 $50.4387409977 $67.33 M $848.97 M
05/03/2019 $48.2677461661 $69.19 M $812.53 M
06/03/2019 $50.0420164031 $71.99 M $842.51 M
07/03/2019 $51.6855021481 $74.26 M $870.30 M
08/03/2019 $51.0789914443 $73.98 M $860.20 M
09/03/2019 $50.3837443322 $74.34 M $848.59 M
10/03/2019 $50.8700220361 $62.49 M $856.87 M
11/03/2019 $50.8528770663 $68.06 M $856.60 M
12/03/2019 $49.6213223304 $72.17 M $835.93 M
13/03/2019 $51.6114956513 $59.11 M $869.59 M
14/03/2019 $52.3633833101 $50.80 M $882.37 M
15/03/2019 $52.6750117906 $65.30 M $887.73 M
16/03/2019 $53.9958479326 $77.70 M $910.11 M
17/03/2019 $53.8526690105 $188.93 M $907.82 M
18/03/2019 $53.748919478 $123.02 M $906.19 M
19/03/2019 $53.6047864106 $112.61 M $903.87 M
20/03/2019 $53.971865804 $99.40 M $910.18 M
21/03/2019 $55.4739728473 $102.38 M $935.63 M
21/03/2019 $53.8002296631 $94.38 M $907.51 M
22/03/2019 $54.0903301437 $85.26 M $912.48 M

Twitter News Feed

[custom-twitter-feeds hashtag="#XMR"]

Submit Your Reviews