Monero

(XMR) Price

$91.98 -14.74 (-13.81%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$91.98 -14.74 (-13.81%)
0.00000000 BTC (-13.63%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Nov 17, 2019
$93.31
$114.97
$61.46
$111.63
$202,842,051 55,953 XMR
$1,091,975,037
Nov 16, 2019
$111.63
$111.75
$61.29
$101.86
$166,791,241 35,211 XMR
$1,072,340,082
Nov 15, 2019
$101.86
$116.24
$61.90
$113.02
$150,106,972 44,227 XMR
$1,077,001,558
Nov 14, 2019
$113.02
$132.06
$63.85
$131.59
$204,054,821 36,844 XMR
$1,135,840,493
Nov 13, 2019
$131.59
$146.71
$61.85
$128.61
$207,064,766 26,631 XMR
$1,130,425,376
Nov 12, 2019
$128.61
$196.18
$61.84
$180.44
$189,271,614 26,614 XMR
$1,075,229,149
Nov 11, 2019
$180.44
$182.13
$61.12
$173.20
$205,981,077 14,896 XMR
$1,071,331,355

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Nov 11, 2019
$180.44
$173.20
$205,981,077 14,896 XMR
$1,071,331,355
$61.12 $182.13 $180.44
Nov 12, 2019
$128.61
$180.44
$189,271,614 26,614 XMR
$1,075,229,149
$61.84 $196.18 $128.61
Nov 13, 2019
$131.59
$128.61
$207,064,766 26,631 XMR
$1,130,425,376
$61.85 $146.71 $131.59
Nov 14, 2019
$113.02
$131.59
$204,054,821 36,844 XMR
$1,135,840,493
$63.85 $132.06 $113.02
Nov 15, 2019
$101.86
$113.02
$150,106,972 44,227 XMR
$1,077,001,558
$61.90 $116.24 $101.86
Nov 16, 2019
$111.63
$101.86
$166,791,241 35,211 XMR
$1,072,340,082
$61.29 $111.75 $111.63
Nov 17, 2019
$93.31
$111.63
$202,842,051 55,953 XMR
$1,091,975,037
$61.46 $114.97 $93.31
More Historical Data

Monero News