Monero current price is $76.76 with a marketcap of $1.31 B. Its price is -8.6% down in last 24 hours.


  • monero
    Monero(XMR)
  • Price
    $76.76
  • 1h %
    0.2%
  • 24h %
    -8.6%
  • 7d %
    -23.79%
  • Market Cap
    $1.31 B
  • Volume
    $114.12 M
  • Available Supply
    17.10 M XMR
  • Rank
    14



Loading Chart...

More Info About Coin

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

Historical Data

Date Price Volume Market Cap
15/07/2018 $124.863 $21.59 M $2.03 B
16/07/2018 $130.96 $30.06 M $2.13 B
17/07/2018 $137.548 $31.27 M $2.23 B
18/07/2018 $144.983 $37.68 M $2.35 B
19/07/2018 $139.877 $31.54 M $2.27 B
20/07/2018 $138.339 $34.76 M $2.25 B
21/07/2018 $131.42 $29.50 M $2.13 B
22/07/2018 $130.802 $27.96 M $2.13 B
23/07/2018 $136.243 $61.85 M $2.21 B
24/07/2018 $139.497 $33.86 M $2.27 B
25/07/2018 $140.781 $36.26 M $2.29 B
26/07/2018 $141.567 $30.80 M $2.30 B
27/07/2018 $141.148 $30.34 M $2.30 B
28/07/2018 $139.707 $25.54 M $2.27 B
29/07/2018 $136.923 $25.49 M $2.23 B
30/07/2018 $133.289 $30.56 M $2.17 B
31/07/2018 $122.433 $30.64 M $1.99 B
01/08/2018 $124.185 $32.42 M $2.02 B
02/08/2018 $124.187 $25.81 M $2.02 B
03/08/2018 $121.876 $22.94 M $1.98 B
04/08/2018 $114.796 $19.50 M $1.87 B
05/08/2018 $115.672 $19.88 M $1.88 B
06/08/2018 $115.657 $21.44 M $1.88 B
07/08/2018 $117.803 $21.03 M $1.92 B
08/08/2018 $95.8447 $32.30 M $1.56 B
09/08/2018 $100.749 $27.53 M $1.64 B
10/08/2018 $98.6809 $21.06 M $1.61 B
11/08/2018 $93.4974 $30.06 M $1.52 B
12/08/2018 $93.7101 $21.90 M $1.52 B
13/08/2018 $91.3009 $23.47 M $1.49 B
14/08/2018 $81.889 $31.25 M $1.33 B
15/08/2018 $93.406 $25.68 M $1.52 B
16/08/2018 $92.6471 $22.41 M $1.51 B
17/08/2018 $97.8462 $21.60 M $1.60 B
18/08/2018 $95.2978 $33.60 M $1.56 B
19/08/2018 $95.6053 $17.45 M $1.56 B
20/08/2018 $99.8218 $19.96 M $1.63 B
21/08/2018 $94.6678 $20.59 M $1.55 B
22/08/2018 $91.9879 $21.63 M $1.50 B
23/08/2018 $91.0539 $21.58 M $1.49 B
24/08/2018 $92.8332 $29.14 M $1.52 B
25/08/2018 $93.459 $18.80 M $1.53 B
26/08/2018 $94.114 $45.63 M $1.54 B
27/08/2018 $98.4077 $22.19 M $1.61 B
28/08/2018 $102.635 $26.40 M $1.68 B
29/08/2018 $102.649 $22.43 M $1.68 B
30/08/2018 $98.1095 $30.56 M $1.61 B
31/08/2018 $112.715 $42.84 M $1.84 B
01/09/2018 $122.571 $66.42 M $2.01 B
02/09/2018 $121.523 $37.31 M $1.99 B
03/09/2018 $131.593 $39.00 M $2.15 B
04/09/2018 $136.431 $63.50 M $2.23 B
05/09/2018 $118.238 $53.08 M $1.94 B
06/09/2018 $111.896 $51.52 M $1.83 B
07/09/2018 $112.574 $36.30 M $1.84 B
08/09/2018 $109.311 $25.55 M $1.79 B
09/09/2018 $107.277 $38.98 M $1.76 B
10/09/2018 $104.935 $39.25 M $1.72 B
11/09/2018 $103.614 $30.49 M $1.70 B
12/09/2018 $101.136 $36.60 M $1.66 B
13/09/2018 $112.581 $44.53 M $1.85 B
14/09/2018 $114.063 $39.39 M $1.87 B
15/09/2018 $120.093 $44.09 M $1.97 B
16/09/2018 $117.257 $34.57 M $1.92 B
17/09/2018 $112.767 $37.42 M $1.85 B
18/09/2018 $112.409 $37.80 M $1.85 B
19/09/2018 $106.063 $31.76 M $1.74 B
20/09/2018 $112.631 $34.81 M $1.85 B
21/09/2018 $119.974 $47.32 M $1.97 B
22/09/2018 $122.29 $33.57 M $2.01 B
23/09/2018 $122.677 $50.00 M $2.02 B
24/09/2018 $118.811 $35.30 M $1.95 B
25/09/2018 $113.019 $30.63 M $1.86 B
26/09/2018 $115.941 $28.70 M $1.91 B
27/09/2018 $117.656 $34.56 M $1.93 B
28/09/2018 $116.702 $40.09 M $1.92 B
29/09/2018 $115.433 $32.24 M $1.90 B
30/09/2018 $116.031 $28.78 M $1.91 B
01/10/2018 $114.878 $21.21 M $1.89 B
02/10/2018 $115.839 $28.43 M $1.91 B
03/10/2018 $113.909 $26.66 M $1.87 B
04/10/2018 $114.38 $26.62 M $1.88 B
05/10/2018 $113.868 $19.92 M $1.87 B
06/10/2018 $113.682 $22.96 M $1.87 B
07/10/2018 $113.512 $25.37 M $1.87 B
08/10/2018 $115.291 $107.77 M $1.90 B
09/10/2018 $113.434 $36.15 M $1.87 B
10/10/2018 $113.475 $164.63 M $1.87 B
11/10/2018 $106.854 $406.39 M $1.76 B
12/10/2018 $101.594 $15.32 M $1.67 B
13/10/2018 $102.296 $12.90 M $1.69 B
14/10/2018 $102.638 $12.65 M $1.69 B
15/10/2018 $105.705 $31.23 M $1.74 B
16/10/2018 $106.334 $24.13 M $1.75 B
17/10/2018 $105.789 $21.40 M $1.75 B
18/10/2018 $104.403 $22.90 M $1.72 B
19/10/2018 $103.053 $19.62 M $1.70 B
20/10/2018 $103.778 $15.98 M $1.71 B
21/10/2018 $105.06 $12.25 M $1.73 B
22/10/2018 $104.408 $15.51 M $1.72 B
23/10/2018 $107.941 $19.83 M $1.78 B
24/10/2018 $106.778 $13.60 M $1.76 B
25/10/2018 $105.949 $12.64 M $1.75 B
26/10/2018 $105.741 $11.92 M $1.75 B
27/10/2018 $104.165 $15.69 M $1.72 B
28/10/2018 $103.325 $20.73 M $1.71 B
29/10/2018 $101.335 $14.47 M $1.67 B
30/10/2018 $101.672 $15.32 M $1.68 B
31/10/2018 $104.169 $13.25 M $1.72 B
01/11/2018 $103.231 $9.91 M $1.71 B
02/11/2018 $105.79 $12.72 M $1.75 B
03/11/2018 $107.229 $9.09 M $1.77 B
04/11/2018 $110.782 $13.61 M $1.83 B
05/11/2018 $109.658 $14.84 M $1.81 B
06/11/2018 $111.656 $16.08 M $1.85 B
07/11/2018 $110.762 $17.99 M $1.83 B
08/11/2018 $108.54 $15.05 M $1.80 B
09/11/2018 $106.098 $14.53 M $1.76 B
10/11/2018 $106.383 $11.26 M $1.76 B
11/11/2018 $103.736 $15.11 M $1.72 B
12/11/2018 $105.865 $13.98 M $1.75 B
13/11/2018 $104.064 $15.15 M $1.72 B
14/11/2018 $88.6872 $27.90 M $1.47 B
15/11/2018 $87.7583 $35.76 M $1.45 B
16/11/2018 $87.1827 $18.86 M $1.45 B
17/11/2018 $85.8388 $16.36 M $1.42 B
18/11/2018 $89.5529 $24.80 M $1.48 B
19/11/2018 $73.2755 $27.32 M $1.22 B
20/11/2018 $68.3679 $31.22 M $1.13 B
21/11/2018 $68.1283 $22.99 M $1.13 B
22/11/2018 $67.7692 $15.05 M $1.12 B
23/11/2018 $64.0587 $16.06 M $1.06 B
24/11/2018 $64.4526 $12.15 M $1.07 B
25/11/2018 $54.8265 $24.89 M $909.99 M
26/11/2018 $55.012 $22.44 M $913.21 M
27/11/2018 $55.9021 $18.53 M $928.10 M
28/11/2018 $64.7343 $20.97 M $1.07 B
29/11/2018 $60.0734618411 $16.75 M $997.35 M
30/11/2018 $57.5785502232 $14.52 M $955.93 M
01/12/2018 $60.4055150665 $11.03 M $1.00 B
02/12/2018 $60.0643413874 $10.11 M $997.98 M
03/12/2018 $53.8988359948 $15.05 M $895.68 M
04/12/2018 $56.9638525649 $14.92 M $946.75 M
05/12/2018 $52.3556130904 $13.61 M $870.29 M
06/12/2018 $48.5686566093 $15.96 M $807.46 M
07/12/2018 $46.3808591439 $18.79 M $771.21 M
08/12/2018 $45.3085079072 $12.89 M $753.48 M
09/12/2018 $48.1382668166 $14.19 M $800.67 M
10/12/2018 $44.1372255038 $12.44 M $734.23 M
11/12/2018 $42.713581404 $11.90 M $710.65 M
12/12/2018 $44.290821842 $11.04 M $737.00 M
13/12/2018 $41.9545999933 $10.30 M $698.23 M
14/12/2018 $39.7152213276 $12.28 M $661.07 M
15/12/2018 $39.3401574173 $12.05 M $654.92 M
16/12/2018 $40.1716052573 $10.89 M $668.86 M
17/12/2018 $44.7888039813 $12.08 M $745.85 M
18/12/2018 $43.842017347 $11.22 M $730.18 M
19/12/2018 $47.7851445813 $17.87 M $795.97 M
20/12/2018 $50.5234606249 $18.48 M $841.71 M
21/12/2018 $51.2373819704 $20.91 M $853.73 M
22/12/2018 $51.0555556901 $13.63 M $850.82 M
23/12/2018 $52.6448586214 $14.34 M $877.44 M
24/12/2018 $56.7455685199 $20.79 M $945.92 M
25/12/2018 $49.8488240647 $17.15 M $831.08 M
26/12/2018 $48.8039478874 $16.99 M $813.78 M
27/12/2018 $44.4067246338 $13.93 M $740.56 M
28/12/2018 $50.1394423427 $19.47 M $836.29 M
29/12/2018 $48.581063756 $14.61 M $810.41 M
30/12/2018 $48.252706199 $14.09 M $805.06 M
31/12/2018 $45.7497391795 $11.99 M $763.41 M
01/01/2019 $47.3413550532 $9.59 M $790.07 M
02/01/2019 $52.7369953931 $23.24 M $880.26 M
03/01/2019 $49.8832658058 $14.24 M $832.74 M
04/01/2019 $50.2203038863 $11.63 M $838.50 M
05/01/2019 $50.2044110033 $14.00 M $838.29 M
06/01/2019 $53.7914982723 $14.64 M $898.18 M
07/01/2019 $52.8070860368 $16.78 M $881.75 M
08/01/2019 $53.5393805535 $15.20 M $893.97 M
09/01/2019 $52.7064550312 $19.01 M $880.07 M
10/01/2019 $45.4742400751 $24.23 M $759.31 M
11/01/2019 $46.5500630171 $21.82 M $777.27 M
12/01/2019 $45.2131078501 $22.12 M $754.95 M
13/01/2019 $43.0167595552 $16.12 M $718.27 M
14/01/2019 $46.1350995537 $16.64 M $770.34 M
15/01/2019 $44.7266125348 $24.75 M $746.82 M
16/01/2019 $45.6804888302 $23.89 M $764.02 M
17/01/2019 $45.5658260475 $28.03 M $762.21 M
18/01/2019 $45.4491963194 $21.02 M $760.37 M
19/01/2019 $46.1858642411 $27.38 M $772.80 M
20/01/2019 $44.0745219622 $33.40 M $737.57 M
21/01/2019 $44.5173831696 $35.93 M $745.09 M
22/01/2019 $45.9958760329 $27.77 M $769.94 M
23/01/2019 $44.7697109554 $30.24 M $749.53 M
24/01/2019 $46.437841957 $35.29 M $777.56 M
25/01/2019 $46.8921653283 $35.80 M $785.28 M
26/01/2019 $45.9952032635 $33.02 M $770.37 M
27/01/2019 $46.2209370989 $37.00 M $774.25 M
28/01/2019 $43.3705333228 $39.79 M $726.61 M
29/01/2019 $43.9968122215 $52.74 M $737.20 M
30/01/2019 $44.3408665637 $45.42 M $743.08 M
31/01/2019 $43.6353446712 $32.94 M $731.35 M
01/02/2019 $43.757749541 $35.28 M $733.50 M
02/02/2019 $43.48999611 $43.33 M $729.12 M
03/02/2019 $42.8558559762 $48.84 M $718.59 M
04/02/2019 $42.9324158142 $44.41 M $719.97 M
05/02/2019 $43.1787942393 $45.84 M $724.21 M
06/02/2019 $42.8630550565 $47.84 M $719.01 M
07/02/2019 $43.5519841354 $45.97 M $730.67 M
08/02/2019 $48.3549033828 $57.90 M $811.35 M
09/02/2019 $48.2527371695 $52.02 M $809.76 M
10/02/2019 $48.0732561191 $49.93 M $806.82 M
11/02/2019 $48.2852810827 $54.04 M $810.52 M
12/02/2019 $49.3966104947 $52.37 M $829.29 M
13/02/2019 $50.2137673592 $60.54 M $843.12 M
14/02/2019 $47.0859794428 $59.47 M $790.71 M
15/02/2019 $48.5668248561 $53.90 M $815.68 M
16/02/2019 $47.0776258144 $48.03 M $790.78 M
17/02/2019 $47.2187185786 $48.81 M $793.26 M
18/02/2019 $52.1816919131 $60.29 M $876.75 M
19/02/2019 $53.4603433225 $60.24 M $898.36 M
20/02/2019 $51.865947717 $63.46 M $871.69 M
21/02/2019 $50.3407093678 $62.63 M $846.15 M
22/02/2019 $51.9939611724 $65.62 M $874.07 M
23/02/2019 $53.8071616267 $74.36 M $904.67 M
24/02/2019 $49.6656350793 $63.64 M $835.15 M
25/02/2019 $49.7449658689 $70.86 M $836.60 M
26/02/2019 $49.567340212 $68.80 M $833.72 M
27/02/2019 $48.8473474403 $71.45 M $821.72 M
28/02/2019 $49.5275318591 $69.09 M $833.27 M
01/03/2019 $49.7428513343 $67.34 M $837.01 M
02/03/2019 $49.4490153824 $62.78 M $832.17 M
03/03/2019 $50.0091584798 $67.33 M $841.71 M
04/03/2019 $48.386294129 $68.35 M $814.50 M
05/03/2019 $50.578734938 $73.06 M $851.52 M
06/03/2019 $50.597909761 $71.74 M $851.96 M
07/03/2019 $51.3574779437 $74.87 M $864.86 M
08/03/2019 $50.7857342049 $74.10 M $855.34 M
09/03/2019 $50.6428775669 $70.32 M $853.04 M
10/03/2019 $50.5744516571 $61.37 M $851.90 M
11/03/2019 $50.4474793765 $72.38 M $849.82 M
12/03/2019 $51.1847038391 $62.51 M $862.37 M
13/03/2019 $52.0058369697 $55.17 M $876.32 M
14/03/2019 $51.9983443812 $60.13 M $876.30 M
15/03/2019 $53.437985131 $63.27 M $900.68 M
16/03/2019 $54.3239296439 $190.87 M $915.73 M
17/03/2019 $53.6218677784 $120.93 M $904.02 M
18/03/2019 $53.4979649435 $120.31 M $902.05 M
19/03/2019 $54.8541109917 $99.74 M $925.03 M
20/03/2019 $56.02350258 $89.27 M $944.88 M
21/03/2019 $53.6355707553 $95.07 M $904.72 M
22/03/2019 $54.0717717945 $87.56 M $912.19 M
23/03/2019 $53.5324096659 $81.65 M $903.21 M
24/03/2019 $53.5628045021 $84.62 M $903.84 M
25/03/2019 $51.9472234999 $89.99 M $876.69 M
26/03/2019 $52.2051015264 $91.12 M $881.15 M
27/03/2019 $54.7165488677 $88.94 M $923.67 M
28/03/2019 $53.9983154625 $97.32 M $911.65 M
29/03/2019 $53.2879580117 $92.15 M $899.77 M
30/03/2019 $53.8605868014 $89.28 M $909.56 M
31/03/2019 $55.6885990683 $98.12 M $940.54 M
01/04/2019 $58.9673189767 $116.61 M $996.05 M
02/04/2019 $66.7402203177 $127.24 M $1.13 B
03/04/2019 $71.8214175408 $114.70 M $1.21 B
04/04/2019 $62.461324886 $95.94 M $1.06 B
05/04/2019 $68.5256580191 $92.30 M $1.16 B
06/04/2019 $68.8529179458 $102.79 M $1.16 B
07/04/2019 $68.6650843803 $96.39 M $1.16 B
08/04/2019 $70.0877757847 $101.40 M $1.18 B
09/04/2019 $68.7623683332 $91.49 M $1.16 B
10/04/2019 $70.2987159372 $132.79 M $1.19 B
11/04/2019 $65.4674707815 $124.32 M $1.11 B
12/04/2019 $65.9882863939 $130.43 M $1.12 B
13/04/2019 $65.0018517233 $107.37 M $1.10 B
14/04/2019 $66.0888805985 $122.80 M $1.12 B
15/04/2019 $64.9411680693 $109.11 M $1.10 B
16/04/2019 $68.6485100025 $95.64 M $1.16 B
17/04/2019 $67.5892898288 $100.06 M $1.14 B
18/04/2019 $69.6631691245 $96.01 M $1.18 B
19/04/2019 $68.5295224754 $97.08 M $1.16 B
20/04/2019 $69.6783794602 $102.02 M $1.18 B
21/04/2019 $68.3086630267 $101.49 M $1.16 B
22/04/2019 $68.4511933833 $105.88 M $1.16 B
23/04/2019 $69.47191554 $203.91 M $1.18 B
24/04/2019 $66.5669532792 $134.31 M $1.13 B
25/04/2019 $67.2915248794 $156.57 M $1.14 B
26/04/2019 $62.1996808909 $123.38 M $1.05 B
27/04/2019 $62.8168024124 $118.82 M $1.06 B
28/04/2019 $61.4347774889 $84.91 M $1.04 B
29/04/2019 $60.9805797876 $51.83 M $1.03 B
30/04/2019 $61.2366201052 $41.42 M $1.04 B
01/05/2019 $64.3127162494 $38.39 M $1.09 B
02/05/2019 $63.8179524592 $40.75 M $1.08 B
03/05/2019 $67.4356113171 $42.58 M $1.14 B
04/05/2019 $66.4503063767 $35.39 M $1.13 B
05/05/2019 $66.2918849665 $41.43 M $1.12 B
06/05/2019 $67.0016540684 $45.87 M $1.14 B
07/05/2019 $66.2216751601 $47.20 M $1.12 B
08/05/2019 $66.9084237611 $38.35 M $1.14 B
09/05/2019 $63.7401622474 $41.83 M $1.08 B
10/05/2019 $67.2209045792 $40.02 M $1.14 B
11/05/2019 $75.6912806314 $60.62 M $1.28 B
12/05/2019 $75.2477020566 $65.17 M $1.28 B
13/05/2019 $80.9131143454 $52.18 M $1.37 B
14/05/2019 $80.9667432422 $68.41 M $1.37 B
15/05/2019 $91.970613033 $70.71 M $1.56 B
16/05/2019 $85.0351814647 $77.79 M $1.44 B
17/05/2019 $79.1239018613 $69.78 M $1.34 B
18/05/2019 $79.6284221602 $47.68 M $1.35 B
19/05/2019 $87.8824531756 $62.57 M $1.49 B
20/05/2019 $88.0064928535 $79.15 M $1.50 B
21/05/2019 $89.6470670869 $84.63 M $1.52 B
22/05/2019 $87.7998015693 $378.73 M $1.49 B
23/05/2019 $84.7845660351 $269.31 M $1.44 B
24/05/2019 $86.9666823546 $80.98 M $1.48 B
25/05/2019 $86.5635080433 $75.54 M $1.47 B
26/05/2019 $91.0085519061 $76.21 M $1.55 B
27/05/2019 $97.2105518484 $207.92 M $1.65 B
28/05/2019 $95.9026638145 $169.37 M $1.63 B
29/05/2019 $95.1386943945 $115.27 M $1.62 B
30/05/2019 $93.3427057105 $111.84 M $1.59 B
31/05/2019 $92.9897280069 $106.79 M $1.58 B
01/06/2019 $92.8399250081 $98.77 M $1.58 B
02/06/2019 $94.7706311305 $99.29 M $1.61 B
03/06/2019 $93.9369983418 $119.38 M $1.60 B
04/06/2019 $82.9460597315 $83.83 M $1.41 B
05/06/2019 $84.3297451699 $118.89 M $1.44 B
06/06/2019 $84.5847079112 $137.72 M $1.44 B
07/06/2019 $87.5095112878 $140.66 M $1.49 B
08/06/2019 $88.0499951694 $122.86 M $1.50 B
09/06/2019 $84.4184104473 $137.51 M $1.44 B
10/06/2019 $86.1832563271 $135.22 M $1.47 B
11/06/2019 $87.0852839857 $145.47 M $1.48 B
12/06/2019 $88.7622880905 $166.17 M $1.51 B
13/06/2019 $90.9304148412 $204.88 M $1.55 B
14/06/2019 $87.6049611901 $224.99 M $1.49 B
15/06/2019 $93.6333042158 $231.94 M $1.60 B
16/06/2019 $95.2045212327 $222.20 M $1.62 B
17/06/2019 $98.4956181089 $214.70 M $1.68 B
18/06/2019 $96.7093567213 $213.12 M $1.65 B
19/06/2019 $100.384336439 $246.10 M $1.71 B
20/06/2019 $105.150210866 $173.21 M $1.79 B
21/06/2019 $107.399455941 $140.00 M $1.83 B
22/06/2019 $114.154365486 $145.53 M $1.95 B
23/06/2019 $118.982822651 $130.30 M $2.03 B
24/06/2019 $116.817297438 $137.54 M $1.99 B
25/06/2019 $112.463873204 $154.81 M $1.92 B
26/06/2019 $105.506742009 $280.28 M $1.80 B
27/06/2019 $94.299212595 $180.25 M $1.61 B
28/06/2019 $99.5677603798 $153.20 M $1.70 B
29/06/2019 $100.058810142 $141.28 M $1.71 B
30/06/2019 $93.9908012125 $128.90 M $1.60 B
01/07/2019 $88.4618212357 $139.53 M $1.51 B
02/07/2019 $85.6887769666 $132.17 M $1.46 B
03/07/2019 $87.8978498543 $119.02 M $1.50 B
04/07/2019 $90.9398094574 $132.48 M $1.55 B
05/07/2019 $91.292057618 $128.02 M $1.56 B
06/07/2019 $97.8531216713 $189.84 M $1.67 B
07/07/2019 $103.624580929 $184.48 M $1.77 B
08/07/2019 $101.478292564 $151.90 M $1.73 B
09/07/2019 $99.272095084 $130.13 M $1.70 B
10/07/2019 $93.6312313899 $134.69 M $1.60 B
11/07/2019 $89.954494584 $125.94 M $1.54 B
12/07/2019 $97.5962516683 $109.76 M $1.67 B
13/07/2019 $89.8803598322 $117.17 M $1.54 B
14/07/2019 $88.4856248661 $120.04 M $1.51 B
15/07/2019 $82.2574140556 $139.37 M $1.41 B
16/07/2019 $79.2996158851 $112.13 M $1.36 B