Monero

(XMR) Price

$51.61 +1.99 (+4.00%)

Monero (XMR) price

XMR - USD
  • XMR - USD (United States Dollar)
  • XMR - EUR (Euro)
  • XMR - GBP (British Pound Sterling)
  • XMR - RUB (Russian Ruble)
$51.61 +1.99 (+4.00%)
0.00000000 BTC (+2.56%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 21, 2019
$49.79
$51.98
$46.85
$51.92
$62,904,683 38,991 XMR
$844,430,255
Feb 20, 2019
$51.92
$60.09
$50.54
$52.01
$63,044,989 49,091 XMR
$873,471,939
Feb 19, 2019
$52.01
$53.45
$46.85
$51.55
$61,008,111 55,269 XMR
$881,230,770
Feb 18, 2019
$51.55
$99.26
$47.91
$48.06
$59,202,978 48,242 XMR
$870,671,142
Feb 17, 2019
$48.06
$48.42
$46.32
$46.70
$49,806,318 31,376 XMR
$803,070,975
Feb 16, 2019
$46.70
$48.39
$46.70
$47.30
$47,410,081 31,661 XMR
$787,177,856
Feb 15, 2019
$47.30
$48.50
$46.52
$46.77
$52,598,003 43,149 XMR
$797,049,544

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 15, 2019
$47.30
$46.77
$52,598,003 43,149 XMR
$797,049,544
$46.52 $48.50 $47.30
Feb 16, 2019
$46.70
$47.30
$47,410,081 31,661 XMR
$787,177,856
$46.70 $48.39 $46.70
Feb 17, 2019
$48.06
$46.70
$49,806,318 31,376 XMR
$803,070,975
$46.32 $48.42 $48.06
Feb 18, 2019
$51.55
$48.06
$59,202,978 48,242 XMR
$870,671,142
$47.91 $99.26 $51.55
Feb 19, 2019
$52.01
$51.55
$61,008,111 55,269 XMR
$881,230,770
$46.85 $53.45 $52.01
Feb 20, 2019
$51.92
$52.01
$63,044,989 49,091 XMR
$873,471,939
$50.54 $60.09 $51.92
Feb 21, 2019
$49.79
$51.92
$62,904,683 38,991 XMR
$844,430,255
$46.85 $51.98 $49.79
More Historical Data

Monero News