Monero (XMR) LIVE price - $105.04 $1.73 B 0.87%

Monero current price is $105.04 with a total marketcap of $1.73 B. The Monero price is 0.87% up in last 24 hours. The live price chart and current market cap for Monero will help you analyze investment opportunities.

  • monero
    Monero(XMR)
  • Price
    $105.04
  • 1h %
    0.02%
  • 24h %
    0.87%
  • 7d %
    2.68%
  • Market Cap
    $1.73 B
  • Volume
    $12.93 M
  • Available Supply
    16.51 M XMR
  • Rank
    10

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
21/10/2017 $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
20/10/2018 $104.114 $18.68 M $1.72 B
21/10/2018 $103.802 $14.35 M $1.71 B
21/10/2018 $104.927 $12.21 M $1.73 B
22/10/2018 $104.70618977 $12.89 M $1.73 B

Twitter News Feed

[custom-twitter-feeds screenname="monerocurrency"]

Submit Your Reviews