Current Monero (XMR) Price: $117.68

Monero's current price is $117.68. Monero has a marketcap of $1.93 B. Its price changed -6.17% down in the last 24 hours.


  • monero
    Monero(XMR)
  • Price
    $117.68
  • 1h %
    0.6%
  • 24h %
    -6.17%
  • 7d %
    2.0%
  • Market Cap
    $1.93 B
  • Volume
    $41.62 M
  • Available Supply
    16.43 M XMR
  • Rank
    10


Loading Chart...

Buy Monero Sell Monero
Enter Amount
Base Currency
Convert To

10 Monero (XMR)
=
1,176.78USD


More Info

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

Historical Data

Date Price Volume Market Cap
24/09/2017 $91.5162 $25.66 M $1.38 B
25/09/2017 $90.8021 $22.58 M $1.37 B
26/09/2017 $93.6755 $28.29 M $1.42 B
27/09/2017 $93.0705 $32.61 M $1.41 B
28/09/2017 $99.2279 $52.66 M $1.50 B
29/09/2017 $95.601 $40.32 M $1.45 B
30/09/2017 $95.2321 $39.40 M $1.44 B
01/10/2017 $94.3237 $28.17 M $1.43 B
02/10/2017 $92.2142 $26.75 M $1.40 B
03/10/2017 $90.4529 $28.02 M $1.37 B
04/10/2017 $92.7668 $43.22 M $1.41 B
05/10/2017 $90.1548 $28.54 M $1.37 B
06/10/2017 $91.543 $27.81 M $1.39 B
07/10/2017 $91.0558 $24.76 M $1.38 B
08/10/2017 $91.4462 $23.66 M $1.39 B
09/10/2017 $88.9572 $29.84 M $1.35 B
10/10/2017 $84.7762 $39.71 M $1.29 B
11/10/2017 $86.4463 $28.35 M $1.31 B
12/10/2017 $87.6921 $21.03 M $1.33 B
13/10/2017 $85.5952 $35.77 M $1.30 B
14/10/2017 $93.726 $61.09 M $1.43 B
15/10/2017 $100.109 $40.98 M $1.52 B
16/10/2017 $94.2657 $31.79 M $1.44 B
17/10/2017 $95.064 $32.08 M $1.45 B
18/10/2017 $90.0978 $44.26 M $1.37 B
19/10/2017 $89.8357 $35.96 M $1.37 B
20/10/2017 $88.8078 $34.30 M $1.35 B
21/10/2017 $88.7158 $38.57 M $1.35 B
22/10/2017 $88.0983 $24.97 M $1.34 B
23/10/2017 $85.7704 $26.20 M $1.31 B
24/10/2017 $87.9274 $32.73 M $1.34 B
25/10/2017 $86.9851 $35.81 M $1.33 B
26/10/2017 $88.8051 $59.60 M $1.36 B
27/10/2017 $87.817 $23.39 M $1.34 B
28/10/2017 $87.2812 $27.48 M $1.33 B
29/10/2017 $86.6121 $27.27 M $1.32 B
30/10/2017 $88.6259 $37.56 M $1.35 B
31/10/2017 $88.4007 $27.20 M $1.35 B
01/11/2017 $86.979 $29.45 M $1.33 B
02/11/2017 $83.6812 $41.49 M $1.28 B
03/11/2017 $85.4268 $45.26 M $1.31 B
04/11/2017 $86.0021 $36.59 M $1.32 B
05/11/2017 $86.985 $21.50 M $1.33 B
06/11/2017 $86.3412 $27.45 M $1.32 B
07/11/2017 $101.236 $121.39 M $1.55 B
08/11/2017 $99.4762 $64.83 M $1.52 B
09/11/2017 $113.993 $89.07 M $1.75 B
10/11/2017 $118.553 $81.03 M $1.82 B
11/11/2017 $108.267 $83.44 M $1.66 B
12/11/2017 $120.235 $114.65 M $1.84 B
13/11/2017 $127.583 $157.17 M $1.96 B
14/11/2017 $121.668 $97.69 M $1.87 B
15/11/2017 $123.29 $55.31 M $1.89 B
16/11/2017 $120.912 $45.80 M $1.86 B
17/11/2017 $120.334 $77.31 M $1.85 B
18/11/2017 $125.21 $48.13 M $1.92 B
19/11/2017 $133.084 $59.43 M $2.05 B
20/11/2017 $129.746 $41.80 M $1.99 B
21/11/2017 $140.029 $64.03 M $2.15 B
22/11/2017 $142.71 $76.82 M $2.19 B
23/11/2017 $165.529 $201.66 M $2.55 B
24/11/2017 $159.587 $96.76 M $2.46 B
25/11/2017 $160.848 $72.59 M $2.48 B
26/11/2017 $166.124 $57.83 M $2.56 B
27/11/2017 $162.506 $63.27 M $2.50 B
28/11/2017 $176.449 $98.94 M $2.72 B
29/11/2017 $200.351 $169.96 M $3.09 B
30/11/2017 $185.042 $190.78 M $2.85 B
01/12/2017 $170.416 $113.58 M $2.63 B
02/12/2017 $193.223 $72.13 M $2.98 B
03/12/2017 $205.254 $93.19 M $3.17 B
04/12/2017 $199.356 $96.37 M $3.08 B
05/12/2017 $216.277 $96.93 M $3.34 B
06/12/2017 $287.773 $501.97 M $4.44 B
07/12/2017 $266.658 $401.17 M $4.12 B
08/12/2017 $276.443 $285.10 M $4.27 B
09/12/2017 $272.821 $183.49 M $4.21 B
10/12/2017 $247.339 $158.61 M $3.82 B
11/12/2017 $259.503 $149.28 M $4.01 B
12/12/2017 $295.781 $187.62 M $4.57 B
13/12/2017 $295.825 $244.38 M $4.57 B
14/12/2017 $316.864 $258.58 M $4.90 B
15/12/2017 $299.17 $243.29 M $4.63 B
16/12/2017 $322.935 $156.03 M $5.00 B
17/12/2017 $341.167 $213.67 M $5.28 B
18/12/2017 $339.902 $227.02 M $5.27 B
19/12/2017 $380.021 $220.74 M $5.89 B
20/12/2017 $368.512 $315.62 M $5.71 B
21/12/2017 $460.302 $653.68 M $7.14 B
22/12/2017 $387.144 $325.52 M $6.00 B
23/12/2017 $368.667 $337.44 M $5.72 B
24/12/2017 $333.815 $143.60 M $5.18 B
25/12/2017 $327.812 $116.08 M $5.09 B
26/12/2017 $358.795 $115.42 M $5.57 B
27/12/2017 $418.754 $207.84 M $6.50 B
28/12/2017 $369.537 $200.47 M $5.74 B
29/12/2017 $378.621 $160.14 M $5.88 B
30/12/2017 $343.983 $168.33 M $5.35 B
31/12/2017 $343.757 $141.82 M $5.34 B
01/01/2018 $338.417 $90.37 M $5.26 B
02/01/2018 $377.872 $139.69 M $5.87 B
03/01/2018 $381.415 $204.07 M $5.93 B
04/01/2018 $413.205 $185.48 M $6.43 B
05/01/2018 $400.709 $161.95 M $6.24 B
06/01/2018 $392.311 $184.04 M $6.11 B
07/01/2018 $472.542 $295.61 M $7.36 B
08/01/2018 $453.252 $211.16 M $7.06 B
09/01/2018 $427.34 $288.05 M $6.66 B
10/01/2018 $415.375 $486.21 M $6.47 B
11/01/2018 $408.2 $255.10 M $6.36 B
12/01/2018 $364.717 $178.82 M $5.69 B
13/01/2018 $417.151 $210.88 M $6.51 B
14/01/2018 $425.979 $221.46 M $6.65 B
15/01/2018 $397.174 $161.33 M $6.20 B
16/01/2018 $389.425 $268.86 M $6.08 B
17/01/2018 $316.184 $275.01 M $4.94 B
18/01/2018 $337.962 $196.99 M $5.28 B
19/01/2018 $316.417 $143.37 M $4.94 B
20/01/2018 $367.759 $215.85 M $5.75 B
21/01/2018 $375.902 $229.55 M $5.87 B
22/01/2018 $341.496 $112.22 M $5.34 B
23/01/2018 $314.005 $116.34 M $4.91 B
24/01/2018 $306.214 $114.22 M $4.79 B
25/01/2018 $323.445 $94.17 M $5.06 B
26/01/2018 $326.731 $75.28 M $5.11 B
27/01/2018 $321.532 $92.10 M $5.03 B
28/01/2018 $324.589 $65.64 M $5.08 B
29/01/2018 $327.193 $75.41 M $5.12 B
30/01/2018 $311.636 $51.85 M $4.88 B
31/01/2018 $270.59 $100.95 M $4.24 B
01/02/2018 $276.276 $59.18 M $4.33 B
02/02/2018 $227.497 $75.75 M $3.57 B
03/02/2018 $231.705 $116.74 M $3.63 B
04/02/2018 $248.318 $51.50 M $3.89 B
05/02/2018 $210.668 $47.99 M $3.30 B
06/02/2018 $163.996 $75.45 M $2.57 B
07/02/2018 $191.974 $90.17 M $3.01 B
08/02/2018 $222.612 $69.17 M $3.49 B
09/02/2018 $244.305 $83.10 M $3.84 B
10/02/2018 $266.314 $86.34 M $4.18 B
11/02/2018 $232.854 $65.80 M $3.66 B
12/02/2018 $242.48 $52.91 M $3.81 B
13/02/2018 $241.655 $45.20 M $3.80 B
14/02/2018 $242.335 $49.40 M $3.81 B
15/02/2018 $278.365 $119.96 M $4.38 B
16/02/2018 $298.82 $86.29 M $4.70 B
17/02/2018 $311.197 $73.50 M $4.90 B
18/02/2018 $322.723 $124.21 M $5.08 B
19/02/2018 $302.718 $64.15 M $4.76 B
20/02/2018 $315.083 $74.20 M $4.96 B
21/02/2018 $298.82 $70.83 M $4.70 B
22/02/2018 $316.453 $177.58 M $4.98 B
23/02/2018 $272.506 $91.92 M $4.29 B
24/02/2018 $292.258 $88.35 M $4.60 B
25/02/2018 $274.152 $55.98 M $4.32 B
26/02/2018 $279.578 $40.29 M $4.41 B
27/02/2018 $291.834 $47.62 M $4.60 B
28/02/2018 $303.618 $69.73 M $4.79 B
01/03/2018 $287.681 $43.74 M $4.54 B
02/03/2018 $324.628 $81.12 M $5.12 B
03/03/2018 $369.578 $217.65 M $5.83 B
04/03/2018 $345.78 $163.40 M $5.46 B
05/03/2018 $372.656 $115.91 M $5.88 B
06/03/2018 $363.365 $116.77 M $5.74 B
07/03/2018 $354.262 $96.27 M $5.60 B
08/03/2018 $311.603 $179.75 M $4.92 B
09/03/2018 $252.713 $118.59 M $3.99 B
10/03/2018 $289.538 $138.23 M $4.58 B
11/03/2018 $255.171 $71.34 M $4.03 B
12/03/2018 $278.266 $65.69 M $4.40 B
13/03/2018 $264.08 $70.97 M $4.18 B
14/03/2018 $248.218 $69.43 M $3.93 B
15/03/2018 $207.581 $83.02 M $3.29 B
16/03/2018 $208.033 $64.86 M $3.29 B
17/03/2018 $212.849 $58.55 M $3.37 B
18/03/2018 $188.205 $49.68 M $2.98 B
19/03/2018 $209.535 $77.58 M $3.32 B
20/03/2018 $213.308 $62.97 M $3.38 B
21/03/2018 $232.579 $62.41 M $3.69 B
22/03/2018 $222.892 $53.60 M $3.53 B
23/03/2018 $202.184 $37.98 M $3.21 B
24/03/2018 $215.954 $38.09 M $3.42 B
25/03/2018 $206.912 $22.52 M $3.28 B
26/03/2018 $208.968 $24.17 M $3.32 B
27/03/2018 $186.008 $38.28 M $2.95 B
28/03/2018 $189.991 $54.09 M $3.02 B
29/03/2018 $192.049 $48.95 M $3.05 B
30/03/2018 $164.338 $50.68 M $2.61 B
31/03/2018 $177.513 $36.55 M $2.82 B
01/04/2018 $181.225 $21.12 M $2.88 B
02/04/2018 $177.847 $32.31 M $2.83 B
03/04/2018 $183.385 $30.66 M $2.91 B
04/04/2018 $185.769 $36.54 M $2.95 B
05/04/2018 $170.33 $39.73 M $2.71 B
06/04/2018 $174.233 $40.05 M $2.77 B
07/04/2018 $167.466 $41.30 M $2.66 B
08/04/2018 $170.28 $28.25 M $2.71 B
09/04/2018 $176.98 $25.73 M $2.82 B
10/04/2018 $166.173 $23.00 M $2.64 B
11/04/2018 $165.339 $32.70 M $2.63 B
12/04/2018 $171.007 $43.78 M $2.72 B
13/04/2018 $188.434 $63.43 M $3.00 B
14/04/2018 $193.331 $54.69 M $3.08 B
15/04/2018 $194.172 $44.82 M $3.09 B
16/04/2018 $196.475 $52.54 M $3.13 B
17/04/2018 $194.421 $34.95 M $3.10 B
18/04/2018 $202.922 $44.90 M $3.23 B
19/04/2018 $234.18 $199.32 M $3.73 B
20/04/2018 $242.235 $97.22 M $3.86 B
21/04/2018 $269.036 $113.44 M $4.29 B
22/04/2018 $250.439 $69.67 M $4.00 B
23/04/2018 $277.229 $157.10 M $4.42 B
24/04/2018 $292.153 $122.86 M $4.66 B
25/04/2018 $266.722 $146.25 M $4.26 B
26/04/2018 $266.237 $166.71 M $4.25 B
27/04/2018 $263.218 $124.46 M $4.20 B
28/04/2018 $257.235 $87.38 M $4.11 B
29/04/2018 $258.999 $87.68 M $4.14 B
30/04/2018 $247.369 $92.37 M $3.95 B
01/05/2018 $232.825 $101.40 M $3.72 B
02/05/2018 $245.537 $74.69 M $3.93 B
03/05/2018 $248.689 $75.73 M $3.98 B
04/05/2018 $242.462 $111.00 M $3.88 B
05/05/2018 $244.842 $79.16 M $3.92 B
06/05/2018 $242.062 $67.15 M $3.87 B
07/05/2018 $225.305 $49.45 M $3.61 B
08/05/2018 $233.437 $40.17 M $3.74 B
09/05/2018 $217.789 $35.97 M $3.49 B
10/05/2018 $231.391 $39.17 M $3.71 B
11/05/2018 $214.883 $36.91 M $3.44 B
12/05/2018 $198.997 $48.63 M $3.19 B
13/05/2018 $204.423 $34.20 M $3.28 B
14/05/2018 $198.657 $28.61 M $3.18 B
15/05/2018 $216.356 $57.97 M $3.47 B
16/05/2018 $195.738 $56.23 M $3.14 B
17/05/2018 $203.594 $45.96 M $3.27 B
18/05/2018 $192.43 $43.73 M $3.09 B
19/05/2018 $200.711 $55.29 M $3.22 B
20/05/2018 $198.164 $30.33 M $3.18 B
21/05/2018 $202.686 $34.50 M $3.25 B
22/05/2018 $191.54 $42.37 M $3.08 B
23/05/2018 $174.21 $47.77 M $2.80 B
24/05/2018 $175.779 $48.04 M $2.82 B
25/05/2018 $172.859 $41.15 M $2.78 B
26/05/2018 $163.652 $23.76 M $2.63 B
27/05/2018 $161.619 $20.63 M $2.60 B
28/05/2018 $166.965 $31.91 M $2.68 B
29/05/2018 $149.732 $39.19 M $2.41 B
30/05/2018 $159.133 $51.08 M $2.56 B
31/05/2018 $155.997 $18.99 M $2.51 B
01/06/2018 $154.593 $35.30 M $2.49 B
02/06/2018 $157.506 $28.33 M $2.53 B
03/06/2018 $167.698 $42.61 M $2.70 B
04/06/2018 $169.758 $42.33 M $2.73 B
05/06/2018 $158.495 $38.96 M $2.55 B
06/06/2018 $165.085 $41.77 M $2.66 B
07/06/2018 $168.892 $41.79 M $2.72 B
08/06/2018 $163.003 $40.67 M $2.63 B
09/06/2018 $159.867 $34.17 M $2.58 B
10/06/2018 $147.609 $34.69 M $2.38 B
11/06/2018 $138.985 $42.96 M $2.24 B
12/06/2018 $135.182 $31.25 M $2.18 B
13/06/2018 $126.086 $35.34 M $2.03 B
14/06/2018 $127.214 $54.48 M $2.05 B
15/06/2018 $129.88 $36.60 M $2.10 B
16/06/2018 $123.342 $38.39 M $1.99 B
17/06/2018 $125.961 $27.80 M $2.03 B
18/06/2018 $122.242 $28.92 M $1.97 B
19/06/2018 $127.584 $32.62 M $2.06 B
20/06/2018 $122.887 $34.75 M $1.98 B
21/06/2018 $123.537 $32.51 M $2.00 B
22/06/2018 $121.484 $29.06 M $1.96 B
23/06/2018 $112.355 $39.70 M $1.82 B
24/06/2018 $109.266 $37.58 M $1.77 B
25/06/2018 $126.694 $44.83 M $2.05 B
26/06/2018 $126.996 $34.06 M $2.05 B
27/06/2018 $125.714 $40.32 M $2.03 B
28/06/2018 $131.564 $37.75 M $2.13 B
29/06/2018 $115.993 $47.64 M $1.88 B
30/06/2018 $129.322 $37.81 M $2.09 B
01/07/2018 $129.1 $33.23 M $2.09 B
02/07/2018 $129.044 $28.59 M $2.09 B
03/07/2018 $143.532 $40.67 M $2.32 B
04/07/2018 $137.427 $31.11 M $2.23 B
05/07/2018 $140.539 $32.79 M $2.28 B
06/07/2018 $136.114 $32.98 M $2.20 B
07/07/2018 $133.69 $31.26 M $2.17 B
08/07/2018 $136.134 $27.46 M $2.21 B
09/07/2018 $138.679 $30.46 M $2.25 B
10/07/2018 $135.131 $30.13 M $2.19 B
11/07/2018 $124.493 $32.26 M $2.02 B
12/07/2018 $125.788 $31.94 M $2.04 B
13/07/2018 $123.112 $31.42 M $2.00 B
14/07/2018 $121.64 $21.23 M $1.97 B
15/07/2018 $122.681 $19.59 M $1.99 B
16/07/2018 $124.018 $22.43 M $2.01 B
17/07/2018 $137.402 $38.29 M $2.23 B
18/07/2018 $146.006 $37.50 M $2.37 B
19/07/2018 $141.141 $29.81 M $2.29 B
20/07/2018 $137.655 $29.71 M $2.24 B
21/07/2018 $128.942 $36.46 M $2.09 B
22/07/2018 $131.272 $24.27 M $2.13 B
23/07/2018 $134.606 $42.86 M $2.19 B
24/07/2018 $136.569 $49.08 M $2.22 B
25/07/2018 $143.754 $39.61 M $2.34 B
26/07/2018 $142.927 $31.53 M $2.32 B
27/07/2018 $137.73 $30.09 M $2.24 B
28/07/2018 $140.464 $26.29 M $2.28 B
29/07/2018 $139.065 $24.35 M $2.26 B
30/07/2018 $134.682 $29.58 M $2.19 B
31/07/2018 $130.907 $29.25 M $2.13 B
01/08/2018 $120.731 $31.76 M $1.96 B
02/08/2018 $129.327 $31.28 M $2.10 B
03/08/2018 $116.566 $24.00 M $1.90 B
04/08/2018 $120.055 $19.34 M $1.95 B
05/08/2018 $114.411 $20.86 M $1.86 B
06/08/2018 $117.968 $20.29 M $1.92 B
07/08/2018 $113.109 $20.17 M $1.84 B
08/08/2018 $102.662 $28.82 M $1.67 B
09/08/2018 $100.983 $29.44 M $1.64 B
10/08/2018 $98.533 $22.31 M $1.60 B
11/08/2018 $90.4 $24.41 M $1.47 B
12/08/2018 $95.1209 $28.46 M $1.55 B
13/08/2018 $94.2265 $20.12 M $1.53 B
14/08/2018 $81.8245 $31.94 M $1.33 B
15/08/2018 $89.6715 $25.55 M $1.46 B
16/08/2018 $89.7027 $21.34 M $1.46 B
17/08/2018 $93.458 $23.13 M $1.53 B
18/08/2018 $99.3163 $30.71 M $1.62 B
19/08/2018 $96.8152 $22.22 M $1.58 B
20/08/2018 $100.125 $19.22 M $1.64 B
21/08/2018 $93.6294 $20.35 M $1.53 B
22/08/2018 $96.25 $23.67 M $1.57 B
23/08/2018 $89.5216 $18.85 M $1.46 B
24/08/2018 $88.7416 $22.54 M $1.45 B
25/08/2018 $95.0786 $27.01 M $1.55 B
26/08/2018 $92.0061 $46.44 M $1.50 B
27/08/2018 $97.2798 $18.69 M $1.59 B
28/08/2018 $104.129 $27.03 M $1.70 B
29/08/2018 $106.596 $22.35 M $1.74 B
30/08/2018 $100.928 $23.15 M $1.65 B
31/08/2018 $107.029 $41.77 M $1.75 B
01/09/2018 $117.592 $56.47 M $1.92 B
02/09/2018 $124.11 $50.19 M $2.03 B
03/09/2018 $121.46 $29.87 M $1.99 B
04/09/2018 $135.814 $64.95 M $2.22 B
05/09/2018 $138.547 $45.44 M $2.27 B
06/09/2018 $111.933 $62.58 M $1.83 B
07/09/2018 $118.906 $40.64 M $1.95 B
08/09/2018 $113.7 $31.87 M $1.86 B
09/09/2018 $103.909 $34.60 M $1.70 B
10/09/2018 $108.235 $38.18 M $1.77 B
11/09/2018 $107.781 $33.68 M $1.77 B
12/09/2018 $102.19 $30.71 M $1.68 B
13/09/2018 $105.941 $43.30 M $1.74 B
14/09/2018 $115.506 $43.88 M $1.89 B
15/09/2018 $120.005 $44.56 M $1.97 B
16/09/2018 $114.185 $36.23 M $1.87 B
17/09/2018 $118.067 $33.59 M $1.94 B
18/09/2018 $109.334 $39.60 M $1.79 B
19/09/2018 $110.554 $32.63 M $1.82 B
20/09/2018 $111.513 $36.34 M $1.83 B
21/09/2018 $118.55 $42.55 M $1.95 B
22/09/2018 $123.269 $42.53 M $2.02 B
23/09/2018 $127.025 $35.40 M $2.09 B
24/09/2018 $122.861 $53.86 M $2.02 B
24/09/2018 $117.56269288 $41.33 M $1.93 B