Monero

(XMR) Price

$110.71 -0.01394 (-0.01259%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$110.71 -0.01394 (-0.01259%)
0.00000000 BTC (+1.36%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 23, 2020
$115.29
$115.90
$78.96
$106.96
$133,353,891 58,572 XMR
$1,485,551,352
Feb 22, 2020
$106.96
$108.02
$78.65
$100.26
$135,272,080 63,055 XMR
$1,390,177,964
Feb 21, 2020
$100.26
$103.34
$76.10
$101.97
$135,583,329 87,895 XMR
$1,397,147,265
Feb 20, 2020
$101.97
$105.69
$75.38
$104.77
$150,001,070 69,197 XMR
$1,339,742,857
Feb 19, 2020
$104.77
$125.64
$78.83
$110.00
$109,260,031 65,539 XMR
$1,381,713,388
Feb 18, 2020
$110.00
$110.00
$81.83
$99.97
$140,957,204 74,228 XMR
$1,502,481,041
Feb 17, 2020
$99.97
$109.51
$79.96
$109.24
$167,213,695 99,772 XMR
$1,433,935,256

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 17, 2020
$99.97
$109.24
$167,213,695 99,772 XMR
$1,433,935,256
$79.96 $109.51 $99.97
Feb 18, 2020
$110.00
$99.97
$140,957,204 74,228 XMR
$1,502,481,041
$81.83 $110.00 $110.00
Feb 19, 2020
$104.77
$110.00
$109,260,031 65,539 XMR
$1,381,713,388
$78.83 $125.64 $104.77
Feb 20, 2020
$101.97
$104.77
$150,001,070 69,197 XMR
$1,339,742,857
$75.38 $105.69 $101.97
Feb 21, 2020
$100.26
$101.97
$135,583,329 87,895 XMR
$1,397,147,265
$76.10 $103.34 $100.26
Feb 22, 2020
$106.96
$100.26
$135,272,080 63,055 XMR
$1,390,177,964
$78.65 $108.02 $106.96
Feb 23, 2020
$115.29
$106.96
$133,353,891 58,572 XMR
$1,485,551,352
$78.96 $115.90 $115.29
More Historical Data

Monero News