Monero

(XMR) Price

$48.76 +3.97 (+8.86%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$48.76 +3.97 (+8.86%)
0.00000000 BTC (+2.80%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Dec 18, 2018
$47.23
$48.50
$43.35
$44.29
$10,925,087 51,975 XMR
$743,736,781
Dec 17, 2018
$44.29
$45.66
$39.57
$39.73
$12,465,545 66,628 XMR
$729,595,429
Dec 16, 2018
$39.73
$41.22
$39.13
$39.15
$10,347,301 52,381 XMR
$655,754,533
Dec 15, 2018
$39.15
$39.88
$38.09
$39.19
$11,563,351 42,365 XMR
$646,138,428
Dec 14, 2018
$39.19
$43.08
$38.76
$41.34
$12,494,575 61,999 XMR
$657,937,945
Dec 13, 2018
$41.34
$44.47
$40.95
$44.26
$11,695,626 47,919 XMR
$679,332,883
Dec 12, 2018
$44.26
$45.44
$42.44
$42.79
$11,016,533 38,354 XMR
$730,039,603

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Dec 12, 2018
$44.26
$42.79
$11,016,533 38,354 XMR
$730,039,603
$42.44 $45.44 $44.26
Dec 13, 2018
$41.34
$44.26
$11,695,626 47,919 XMR
$679,332,883
$40.95 $44.47 $41.34
Dec 14, 2018
$39.19
$41.34
$12,494,575 61,999 XMR
$657,937,945
$38.76 $43.08 $39.19
Dec 15, 2018
$39.15
$39.19
$11,563,351 42,365 XMR
$646,138,428
$38.09 $39.88 $39.15
Dec 16, 2018
$39.73
$39.15
$10,347,301 52,381 XMR
$655,754,533
$39.13 $41.22 $39.73
Dec 17, 2018
$44.29
$39.73
$12,465,545 66,628 XMR
$729,595,429
$39.57 $45.66 $44.29
Dec 18, 2018
$47.23
$44.29
$10,925,087 51,975 XMR
$743,736,781
$43.35 $48.50 $47.23
More Historical Data

Monero News