Monero (XMR) current price is $45.46.

Monero current price is $45.46 with a marketcap of $760.51M. Its price is 0.06% up in last 24 hours.


  • XMR
    Monero(XMR)
  • Price
    $45.46
  • 1h %
    -0.14%
  • 24h %
    0.06%
  • 7d %
    -0.93%
  • Market Cap
    $760.51M
  • Volume
    $22.14M
  • Available Supply
    16.73M XMR
  • Rank
    14


More Info About Coin

Monero is an open-source cryptocurrency that focuses on privacy, decentralization and scalability.

Historical Data

Date Price Volume Market Cap
17/01/2018 $319.929 $213.37M $5.00B
18/01/2018 $327.97 $157.60M $5.12B
19/01/2018 $346.71 $183.80M $5.42B
20/01/2018 $388.864 $261.20M $6.08B
21/01/2018 $341.549 $131.97M $5.34B
22/01/2018 $295.915 $104.57M $4.63B
23/01/2018 $311.658 $120.69M $4.87B
24/01/2018 $317.283 $95.88M $4.96B
25/01/2018 $317.137 $78.81M $4.96B
26/01/2018 $314.151 $85.99M $4.92B
27/01/2018 $332.826 $69.50M $5.21B
28/01/2018 $330.431 $75.17M $5.17B
29/01/2018 $318.596 $57.57M $4.99B
30/01/2018 $273.962 $91.27M $4.29B
31/01/2018 $269.33 $68.76M $4.22B
01/02/2018 $246.826 $74.91M $3.87B
02/02/2018 $231.219 $118.95M $3.62B
03/02/2018 $249.392 $56.85M $3.91B
04/02/2018 $216.977 $47.94M $3.40B
05/02/2018 $190.795 $79.07M $2.99B
06/02/2018 $208.02 $98.93M $3.26B
07/02/2018 $217.957 $64.98M $3.42B
08/02/2018 $247.315 $83.73M $3.88B
09/02/2018 $251.297 $75.28M $3.95B
10/02/2018 $252.42 $76.88M $3.96B
11/02/2018 $236.815 $53.50M $3.72B
12/02/2018 $247.268 $46.71M $3.89B
13/02/2018 $233.489 $45.97M $3.67B
14/02/2018 $269.673 $112.44M $4.24B
15/02/2018 $292.961 $77.68M $4.61B
16/02/2018 $293.238 $68.72M $4.61B
17/02/2018 $322.905 $133.94M $5.08B
18/02/2018 $307.255 $71.66M $4.84B
19/02/2018 $317.163 $66.91M $4.99B
20/02/2018 $316.988 $67.59M $4.99B
21/02/2018 $305.793 $161.08M $4.82B
22/02/2018 $288.11 $112.11M $4.54B
23/02/2018 $284.571 $89.14M $4.48B
24/02/2018 $274.083 $62.77M $4.32B
25/02/2018 $282.438 $33.63M $4.45B
26/02/2018 $296.391 $54.47M $4.67B
27/02/2018 $302.52 $65.00M $4.77B
28/02/2018 $285.831 $48.10M $4.51B
01/03/2018 $314.533 $61.60M $4.96B
02/03/2018 $343.914 $170.09M $5.43B
03/03/2018 $353.358 $196.27M $5.58B
04/03/2018 $369.071 $122.86M $5.83B
06/03/2018 $362.79 $130.43M $5.73B
07/03/2018 $351.802 $92.76M $5.56B
08/03/2018 $337.17 $164.00M $5.33B
09/03/2018 $279.716 $127.14M $4.42B
10/03/2018 $286.066 $158.29M $4.52B
11/03/2018 $251.28 $72.18M $3.97B
12/03/2018 $282.839 $72.17M $4.47B
13/03/2018 $259.377 $67.25M $4.10B
14/03/2018 $248.911 $69.04M $3.94B
15/03/2018 $211.597 $75.33M $3.35B
16/03/2018 $213.094 $75.16M $3.37B
17/03/2018 $213.125 $62.08M $3.37B
18/03/2018 $195.034 $48.14M $3.09B
19/03/2018 $213.571 $78.39M $3.38B
20/03/2018 $214.557 $65.99M $3.40B
21/03/2018 $223.641 $58.74M $3.54B
22/03/2018 $218.894 $56.76M $3.47B
23/03/2018 $211.027 $40.34M $3.35B
24/03/2018 $215.767 $39.84M $3.42B
25/03/2018 $206.975 $23.26M $3.28B
26/03/2018 $212.394 $23.37M $3.37B
27/03/2018 $197.102 $37.25M $3.13B
28/03/2018 $187.468 $53.47M $2.98B
29/03/2018 $199.313 $44.76M $3.16B
29/03/2018 $177.321 $52.97M $2.82B
30/03/2018 $172.982 $42.14M $2.75B
31/03/2018 $179.451 $22.11M $2.85B
01/04/2018 $175.954 $31.09M $2.80B
02/04/2018 $177.253 $27.82M $2.82B
03/04/2018 $189.55 $36.90M $3.01B
04/04/2018 $170.402 $39.30M $2.71B
05/04/2018 $173.241 $40.71M $2.76B
06/04/2018 $161.924 $42.35M $2.58B
07/04/2018 $170.124 $30.58M $2.71B
09/04/2018 $174.323 $24.20M $2.77B
10/04/2018 $167.16 $24.29M $2.66B
11/04/2018 $165.603 $31.16M $2.64B
12/04/2018 $168.9 $41.43M $2.69B
13/04/2018 $192.143 $62.36M $3.06B
14/04/2018 $188.529 $56.11M $3.00B
15/04/2018 $191.921 $43.19M $3.06B
16/04/2018 $200.463 $50.27M $3.19B
17/04/2018 $194.675 $41.00M $3.10B
18/04/2018 $196.44 $40.07M $3.13B
19/04/2018 $228.764 $180.14M $3.65B
20/04/2018 $238.751 $88.78M $3.81B
21/04/2018 $269.83 $130.43M $4.30B
22/04/2018 $255.943 $84.72M $4.08B
23/04/2018 $271.205 $141.96M $4.33B
24/04/2018 $281.875 $111.02M $4.50B
25/04/2018 $292.258 $140.96M $4.67B
26/04/2018 $255.644 $155.00M $4.08B
27/04/2018 $265.746 $152.77M $4.24B
28/04/2018 $251.547 $91.81M $4.02B
29/04/2018 $261.49 $84.45M $4.18B
30/04/2018 $256.517 $91.79M $4.10B
01/05/2018 $241.905 $102.86M $3.87B
02/05/2018 $240.248 $71.29M $3.84B
03/05/2018 $249.235 $82.85M $3.99B
04/05/2018 $243.008 $113.92M $3.89B
05/05/2018 $240.899 $76.73M $3.85B
06/05/2018 $240.744 $72.84M $3.85B
07/05/2018 $235.677 $49.89M $3.77B
08/05/2018 $233.884 $44.55M $3.74B
09/05/2018 $223.743 $33.45M $3.58B
10/05/2018 $227.665 $41.74M $3.65B
11/05/2018 $217.116 $36.25M $3.48B
12/05/2018 $198.288 $47.99M $3.18B
13/05/2018 $202.444 $32.71M $3.24B
14/05/2018 $210.008 $31.99M $3.37B
15/05/2018 $214.777 $56.24M $3.44B
16/05/2018 $204.693 $56.40M $3.28B
17/05/2018 $199.83 $46.69M $3.20B
18/05/2018 $192.604 $44.71M $3.09B
19/05/2018 $203.716 $58.17M $3.27B
20/05/2018 $197.249 $31.25M $3.17B
21/05/2018 $203.833 $33.98M $3.27B
22/05/2018 $198.715 $34.68M $3.19B
23/05/2018 $175.588 $51.52M $2.82B
24/05/2018 $171.634 $48.20M $2.76B
25/05/2018 $171.663 $44.41M $2.76B
26/05/2018 $164.573 $26.18M $2.64B
27/05/2018 $164.374 $17.23M $2.64B
28/05/2018 $166.3 $31.65M $2.67B
29/05/2018 $150.335 $38.16M $2.42B
30/05/2018 $157.604 $51.01M $2.53B
31/05/2018 $154.445 $35.00M $2.48B
01/06/2018 $155.794 $35.03M $2.51B
02/06/2018 $157.677 $28.98M $2.54B
03/06/2018 $162.678 $39.92M $2.62B
04/06/2018 $169.845 $43.68M $2.73B
05/06/2018 $160.772 $38.92M $2.59B
06/06/2018 $167.393 $40.80M $2.70B
07/06/2018 $165.368 $41.35M $2.66B
08/06/2018 $165.238 $40.85M $2.66B
09/06/2018 $159.097 $35.61M $2.56B
10/06/2018 $151.985 $31.92M $2.45B
11/06/2018 $139.879 $44.67M $2.25B
12/06/2018 $137.042 $32.69M $2.21B
13/06/2018 $125.832 $35.89M $2.03B
14/06/2018 $125.18 $47.65M $2.02B
15/06/2018 $132.689 $41.86M $2.14B
16/06/2018 $122.463 $37.11M $1.98B
17/06/2018 $127.073 $30.21M $2.05B
18/06/2018 $123.288 $28.87M $1.99B
19/06/2018 $127.85 $31.86M $2.06B
20/06/2018 $125.987 $34.25M $2.03B
21/06/2018 $122.534 $34.24M $1.98B
22/06/2018 $123.709 $28.59M $2.00B
23/06/2018 $112.695 $40.91M $1.82B
24/06/2018 $114.441 $32.95M $1.85B
25/06/2018 $122.307 $45.45M $1.98B
26/06/2018 $126.462 $37.50M $2.04B
27/06/2018 $121.021 $35.70M $1.96B
28/06/2018 $129.603 $38.94M $2.10B
29/06/2018 $120.098 $49.85M $1.94B
30/06/2018 $128.436 $34.38M $2.08B
01/07/2018 $133.671 $36.41M $2.16B
02/07/2018 $128.986 $31.14M $2.09B
03/07/2018 $141.202 $38.13M $2.29B
04/07/2018 $138.891 $34.04M $2.25B
05/07/2018 $138.237 $31.47M $2.24B
06/07/2018 $137.3 $33.12M $2.22B
07/07/2018 $133.56 $32.02M $2.16B
08/07/2018 $135.532 $27.39M $2.20B
09/07/2018 $140.487 $27.47M $2.28B
10/07/2018 $136.653 $31.59M $2.22B
11/07/2018 $123.765 $31.64M $2.01B
12/07/2018 $125.371 $34.52M $2.03B
13/07/2018 $122.234 $29.00M $1.98B
14/07/2018 $122.321 $23.59M $1.98B
15/07/2018 $123.206 $19.86M $2.00B
16/07/2018 $123.889 $22.77M $2.01B
17/07/2018 $135.019 $32.94M $2.19B
18/07/2018 $146.482 $40.48M $2.38B
19/07/2018 $139.503 $30.36M $2.27B
20/07/2018 $138.002 $30.41M $2.24B
21/07/2018 $128.339 $36.47M $2.08B
22/07/2018 $132.29 $23.58M $2.15B
23/07/2018 $129.494 $35.01M $2.10B
24/07/2018 $133.638 $53.70M $2.17B
25/07/2018 $146.47 $41.69M $2.38B
26/07/2018 $142.804 $31.40M $2.32B
27/07/2018 $136.561 $30.52M $2.22B
28/07/2018 $139.63 $27.14M $2.27B
29/07/2018 $140.71 $24.11M $2.29B
30/07/2018 $134.142 $29.57M $2.18B
31/07/2018 $131.253 $28.11M $2.13B
01/08/2018 $121.453 $31.40M $1.98B
02/08/2018 $129.329 $32.06M $2.10B
03/08/2018 $119.217 $23.68M $1.94B
04/08/2018 $120.476 $20.84M $1.96B
05/08/2018 $112.179 $20.80M $1.82B
06/08/2018 $117.989 $18.20M $1.92B
07/08/2018 $114.154 $22.02M $1.86B
08/08/2018 $105.693 $24.50M $1.72B
09/08/2018 $97.4212 $32.28M $1.58B
10/08/2018 $100.245 $22.68M $1.63B
11/08/2018 $92.2831 $23.83M $1.50B
12/08/2018 $93.9875 $30.58M $1.53B
13/08/2018 $92.6593 $18.09M $1.51B
14/08/2018 $82.547 $28.31M $1.34B
15/08/2018 $88.3132 $30.43M $1.44B
16/08/2018 $89.4748 $21.59M $1.46B
17/08/2018 $91.7851 $21.17M $1.50B
18/08/2018 $100.863 $27.49M $1.65B
19/08/2018 $98.6794 $28.13M $1.61B
20/08/2018 $99.4016 $16.78M $1.62B
21/08/2018 $93.3641 $22.37M $1.53B
22/08/2018 $97.9156 $23.58M $1.60B
23/08/2018 $90.3459 $19.71M $1.48B
24/08/2018 $88.8318 $19.70M $1.45B
25/08/2018 $95.7947 $29.40M $1.57B
26/08/2018 $93.1197 $17.89M $1.52B
27/08/2018 $95.3998 $45.70M $1.56B
28/08/2018 $103.465 $28.90M $1.69B
29/08/2018 $107.882 $22.22M $1.76B
30/08/2018 $104 $20.64M $1.70B
31/08/2018 $103.317 $34.66M $1.69B
01/09/2018 $116.515 $59.72M $1.91B
02/09/2018 $119.096 $51.53M $1.95B
03/09/2018 $119.652 $34.51M $1.96B
04/09/2018 $139.191 $58.33M $2.28B
05/09/2018 $138.683 $47.85M $2.27B
06/09/2018 $113.914 $59.90M $1.87B
07/09/2018 $118.352 $42.42M $1.94B
08/09/2018 $113.869 $35.26M $1.87B
09/09/2018 $103.558 $28.98M $1.70B
10/09/2018 $106.793 $39.69M $1.75B
11/09/2018 $107.218 $33.57M $1.76B
12/09/2018 $104.614 $30.93M $1.72B
13/09/2018 $106.565 $39.70M $1.75B
14/09/2018 $111.828 $41.74M $1.83B
15/09/2018 $118.1 $44.45M $1.94B
16/09/2018 $116.566 $35.83M $1.91B
17/09/2018 $119.619 $35.38M $1.96B
18/09/2018 $107.715 $40.09M $1.77B
19/09/2018 $111.985 $32.06M $1.84B
20/09/2018 $111.5 $39.00M $1.83B
21/09/2018 $116.853 $38.36M $1.92B
22/09/2018 $123.289 $45.73M $2.03B
23/09/2018 $121.837 $26.48M $2.00B
24/09/2018 $122.651 $54.08M $2.02B
25/09/2018 $112.978 $33.57M $1.86B
26/09/2018 $114.179 $29.88M $1.88B
27/09/2018 $115.642 $32.22M $1.90B
28/09/2018 $119.539 $40.93M $1.97B
29/09/2018 $115.41 $31.86M $1.90B
30/09/2018 $115.733 $31.41M $1.90B
01/10/2018 $116.46 $23.17M $1.92B
02/10/2018 $115.438 $25.57M $1.90B
03/10/2018 $115.929 $28.65M $1.91B
04/10/2018 $114.753 $28.76M $1.89B
05/10/2018 $113.904 $20.98M $1.88B
06/10/2018 $114.398 $24.06M $1.88B
07/10/2018 $114.355 $24.81M $1.88B
08/10/2018 $113.063 $11.56M $1.86B
09/10/2018 $113.933 $120.42M $1.88B
10/10/2018 $112.705 $22.49M $1.86B
11/10/2018 $103.938 $184.40M $1.71B
12/10/2018 $100.66 $18.15M $1.66B
13/10/2018 $101.955 $13.34M $1.68B
14/10/2018 $101.938 $12.09M $1.68B
15/10/2018 $99.3845 $14.80M $1.64B
16/10/2018 $107.604 $35.74M $1.77B
17/10/2018 $106.441 $20.51M $1.76B
18/10/2018 $105.645 $22.06M $1.74B
19/10/2018 $104.515 $22.70M $1.72B
20/10/2018 $103.732 $18.33M $1.71B
21/10/2018 $104.309 $13.92M $1.72B
22/10/2018 $104.726 $12.93M $1.73B
23/10/2018 $106.239 $16.07M $1.75B
24/10/2018 $107.777 $19.93M $1.78B
25/10/2018 $105.964 $12.22M $1.75B
26/10/2018 $105.316 $11.70M $1.74B
27/10/2018 $104.893 $13.87M $1.73B
28/10/2018 $103.346 $18.11M $1.71B
29/10/2018 $104.14 $17.95M $1.72B
30/10/2018 $101.453 $13.28M $1.68B
31/10/2018 $102.799 $15.22M $1.70B
01/11/2018 $103.826 $12.92M $1.72B
02/11/2018 $103.83 $10.24M $1.72B
03/11/2018 $105.124 $11.33M $1.74B
04/11/2018 $106.477 $10.48M $1.76B
05/11/2018 $110.823 $15.28M $1.83B
06/11/2018 $112.202 $14.49M $1.86B
07/11/2018 $111.731 $18.51M $1.85B
08/11/2018 $110.937 $16.13M $1.84B
09/11/2018 $106.982 $15.32M $1.77B
10/11/2018 $106.596 $12.23M $1.76B
11/11/2018 $104.956 $11.69M $1.74B
12/11/2018 $106.831 $15.72M $1.77B
13/11/2018 $104.827 $14.27M $1.74B
14/11/2018 $104.184 $16.91M $1.73B
15/11/2018 $90.3693 $31.04M $1.50B
16/11/2018 $88.073 $34.01M $1.46B
17/11/2018 $86.3509 $17.50M $1.43B
18/11/2018 $90.9029 $23.35M $1.51B
19/11/2018 $86.8564 $18.20M $1.44B
20/11/2018 $73.6151 $31.50M $1.22B
21/11/2018 $65.7918 $30.87M $1.09B
22/11/2018 $69.9075 $20.59M $1.16B
23/11/2018 $63.8187 $14.48M $1.06B
24/11/2018 $66.8788 $15.30M $1.11B
25/11/2018 $56.2071 $15.53M $932.80M
26/11/2018 $58.7488 $22.93M $975.14M
27/11/2018 $53.4981 $22.16M $888.12M
28/11/2018 $58.5665 $19.13M $972.33M
29/11/2018 $61.9291 $17.48M $1.03B
30/11/2018 $61.6381817527 $17.04M $1.02B
01/12/2018 $57.7117770514 $14.13M $958.14M
02/12/2018 $60.3181229709 $10.26M $1.00B
03/12/2018 $57.1676182993 $11.34M $949.90M
04/12/2018 $54.633288726 $16.09M $907.93M
05/12/2018 $55.6864323176 $13.39M $925.56M
06/12/2018 $51.3873027801 $14.03M $854.23M
07/12/2018 $44.6776540301 $17.31M $742.80M
08/12/2018 $48.1805333268 $17.35M $801.17M
09/12/2018 $45.9045952404 $13.74M $763.43M
10/12/2018 $47.3718873718 $11.86M $787.95M
11/12/2018 $43.9144492419 $12.74M $730.56M
12/12/2018 $43.1369315183 $11.77M $717.73M
13/12/2018 $43.2464750678 $10.52M $719.66M
14/12/2018 $41.9621853499 $12.76M $698.39M
15/12/2018 $38.4535270453 $13.27M $640.09M
16/12/2018 $40.5508606126 $11.64M $675.10M
17/12/2018 $39.4947442579 $8.55M $657.62M
18/12/2018 $44.3823651991 $12.82M $739.11M
19/12/2018 $47.8139536358 $15.72M $796.37M
20/12/2018 $47.2130378369 $15.25M $786.48M
21/12/2018 $53.3747063181 $21.86M $889.25M
22/12/2018 $50.3834765646 $17.46M $839.54M
23/12/2018 $53.6311334831 $15.35M $893.79M
24/12/2018 $56.5231863942 $14.73M $942.12M
25/12/2018 $49.8957086572 $21.15M $831.78M
26/12/2018 $51.1519807853 $15.11M $852.85M
27/12/2018 $48.0852613085 $15.33M $801.84M
28/12/2018 $44.3422235526 $14.99M $739.52M
29/12/2018 $49.6384346007 $18.19M $827.98M
30/12/2018 $47.7987487867 $15.92M $797.41M
31/12/2018 $48.2681872868 $12.76M $805.36M
01/01/2019 $45.994394407 $11.66M $767.53M
02/01/2019 $48.2804331942 $10.07M $805.78M
03/01/2019 $51.8113343338 $24.50M $864.85M
04/01/2019 $49.876557032 $12.57M $832.67M
05/01/2019 $51.3916274038 $12.59M $858.09M
06/01/2019 $49.9897324296 $13.45M $834.70M
07/01/2019 $53.5207760748 $17.78M $893.66M
08/01/2019 $52.7890024673 $13.75M $881.44M
09/01/2019 $53.9324236625 $15.86M $900.54M
10/01/2019 $53.2429318576 $18.78M $889.02M
11/01/2019 $45.2199577894 $24.14M $755.06M
12/01/2019 $45.4473069219 $25.38M $758.86M
13/01/2019 $45.1912717002 $17.80M $754.58M
14/01/2019 $43.492506264 $16.33M $726.22M
15/01/2019 $46.2006968063 $21.71M $771.44M
16/01/2019 $45.0470006536 $23.76M $752.17M
17/01/2019 $46.2325535694 $26.50M $773.29M
17/01/2019 $45.5872519039 $28.03M $762.58M
18/01/2019 $45.490386483 $22.13M $761.01M

Twitter News Feed

[custom-twitter-feeds hashtag="#XMR"]

Submit Your Reviews