Monero

(XMR) Price

$149.03 +38.45 (+34.77%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$149.03 +38.45 (+34.77%)
0.00000000 BTC (+35.62%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Sep 20, 2019
$146.50
$147.12
$72.87
$106.79
$94,509,029 24,278 XMR
$1,274,828,580
Sep 19, 2019
$106.79
$115.37
$73.48
$115.37
$105,478,131 57,282 XMR
$1,309,184,556
Sep 18, 2019
$115.37
$148.14
$73.99
$145.21
$126,929,136 52,581 XMR
$1,365,985,665
Sep 17, 2019
$145.21
$148.38
$73.59
$146.03
$91,584,484 24,776 XMR
$1,277,673,229
Sep 16, 2019
$146.03
$232.14
$71.52
$207.45
$98,478,526 24,969 XMR
$1,297,122,912
Sep 15, 2019
$207.45
$208.04
$74.22
$189.14
$57,485,133 13,355 XMR
$1,303,449,080
Sep 14, 2019
$189.14
$194.42
$74.44
$187.45
$79,306,385 15,589 XMR
$1,306,781,892

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Sep 14, 2019
$189.14
$187.45
$79,306,385 15,589 XMR
$1,306,781,892
$74.44 $194.42 $189.14
Sep 15, 2019
$207.45
$189.14
$57,485,133 13,355 XMR
$1,303,449,080
$74.22 $208.04 $207.45
Sep 16, 2019
$146.03
$207.45
$98,478,526 24,969 XMR
$1,297,122,912
$71.52 $232.14 $146.03
Sep 17, 2019
$145.21
$146.03
$91,584,484 24,776 XMR
$1,277,673,229
$73.59 $148.38 $145.21
Sep 18, 2019
$115.37
$145.21
$126,929,136 52,581 XMR
$1,365,985,665
$73.99 $148.14 $115.37
Sep 19, 2019
$106.79
$115.37
$105,478,131 57,282 XMR
$1,309,184,556
$73.48 $115.37 $106.79
Sep 20, 2019
$146.50
$106.79
$94,509,029 24,278 XMR
$1,274,828,580
$72.87 $147.12 $146.50
More Historical Data

Monero News