Monero Monero (XMR)

Add to Watchlist
Market Cap: $ 1 204 118 940
Coin
Mineable
XMR/USD $ 50.89
XMR/BTC 0.007178 BTC
  • 1 hour +0.62%
  • 1 day +5.73%
  • 1 week +2.39%
Date Open High Low Close Volume
03.04.2020 $ 50.68 $ 50.85 $ 50.60 $ 50.72 $ 198.41
02.04.2020 $ 48.47 $ 53.00 $ 47.92 $ 50.75 $ 59 681.23
01.04.2020 $ 47.59 $ 48.89 $ 46.43 $ 48.47 $ 46 368.94
31.03.2020 $ 46.48 $ 48.55 $ 46.36 $ 47.60 $ 50 775.08
30.03.2020 $ 44.04 $ 47.66 $ 43.85 $ 46.41 $ 53 113.81
29.03.2020 $ 47.13 $ 47.31 $ 43.96 $ 44.04 $ 35 155.31
28.03.2020 $ 47.69 $ 48.48 $ 44.89 $ 47.11 $ 69 206.66
27.03.2020 $ 50.28 $ 51.44 $ 47.37 $ 47.70 $ 50 668.93
26.03.2020 $ 47.18 $ 51.03 $ 47.18 $ 50.28 $ 81 820.88
25.03.2020 $ 47.13 $ 48.14 $ 45.06 $ 47.15 $ 60 278.51
24.03.2020 $ 44.45 $ 48.08 $ 43.22 $ 47.26 $ 86 274.51
23.03.2020 $ 38.19 $ 46.75 $ 37.59 $ 44.45 $ 72 630.83
22.03.2020 $ 41.21 $ 42.61 $ 37.77 $ 38.21 $ 85 624.78
21.03.2020 $ 40.35 $ 45.46 $ 38.41 $ 41.23 $ 98 024.97
20.03.2020 $ 40.82 $ 45.44 $ 36.48 $ 40.33 $ 87 264.21
19.03.2020 $ 37.12 $ 42.88 $ 36.05 $ 40.87 $ 75 072.11
18.03.2020 $ 36.27 $ 37.57 $ 33.95 $ 37.12 $ 70 096.75
17.03.2020 $ 34.05 $ 37.47 $ 33.49 $ 36.26 $ 56 920.92
16.03.2020 $ 38.01 $ 38.77 $ 29.20 $ 34.00 $ 100 530.88
15.03.2020 $ 36.18 $ 41.25 $ 35.68 $ 38.01 $ 67 268.73
14.03.2020 $ 36.94 $ 40.15 $ 35.35 $ 36.21 $ 54 822.55
13.03.2020 $ 31.83 $ 40.45 $ 25.08 $ 36.92 $ 129 923.63
12.03.2020 $ 54.28 $ 54.38 $ 30.34 $ 31.81 $ 159 493.28
11.03.2020 $ 54.87 $ 56.04 $ 50.97 $ 54.20 $ 34 404.06
10.03.2020 $ 55.81 $ 57.05 $ 53.59 $ 54.82 $ 36 754.96
09.03.2020 $ 56.38 $ 57.71 $ 52.23 $ 55.77 $ 59 593.80
08.03.2020 $ 65.71 $ 65.71 $ 55.78 $ 56.44 $ 55 158.21
07.03.2020 $ 69.12 $ 69.58 $ 65.15 $ 65.71 $ 32 421.41
06.03.2020 $ 68.46 $ 69.78 $ 67.56 $ 69.13 $ 27 657.04
05.03.2020 $ 65.72 $ 70.05 $ 65.72 $ 68.46 $ 16 889.63