Monero

(XMR) Price

$114.21 +9.98 (+9.57%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$114.21 +9.98 (+9.57%)
0.00000000 BTC (+9.63%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
May 20, 2019
$108.88
$109.01
$85.42
$107.01
$76,004,798 82,492 XMR
$1,487,376,570
May 19, 2019
$107.01
$113.57
$87.12
$112.47
$67,212,698 105,175 XMR
$1,544,591,126
May 18, 2019
$112.47
$118.64
$82.22
$108.80
$46,572,711 53,990 XMR
$1,348,996,340
May 17, 2019
$108.80
$109.21
$78.79
$106.42
$70,665,532 67,747 XMR
$1,377,727,713
May 16, 2019
$106.42
$118.38
$65.98
$116.56
$78,707,049 91,370 XMR
$1,473,268,122
May 15, 2019
$116.56
$116.59
$63.20
$106.86
$70,689,133 80,856 XMR
$1,601,270,217
May 14, 2019
$106.86
$107.31
$82.13
$100.17
$67,949,083 75,881 XMR
$1,397,080,220

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
May 14, 2019
$106.86
$100.17
$67,949,083 75,881 XMR
$1,397,080,220
$82.13 $107.31 $106.86
May 15, 2019
$116.56
$106.86
$70,689,133 80,856 XMR
$1,601,270,217
$63.20 $116.59 $116.56
May 16, 2019
$106.42
$116.56
$78,707,049 91,370 XMR
$1,473,268,122
$65.98 $118.38 $106.42
May 17, 2019
$108.80
$106.42
$70,665,532 67,747 XMR
$1,377,727,713
$78.79 $109.21 $108.80
May 18, 2019
$112.47
$108.80
$46,572,711 53,990 XMR
$1,348,996,340
$82.22 $118.64 $112.47
May 19, 2019
$107.01
$112.47
$67,212,698 105,175 XMR
$1,544,591,126
$87.12 $113.57 $107.01
May 20, 2019
$108.88
$107.01
$76,004,798 82,492 XMR
$1,487,376,570
$85.42 $109.01 $108.88
More Historical Data

Monero News