Monero current price is $117.63 with a marketcap of $1.91 B. Its price is -6.01% упал на in last 24 hours.

  • monero
    Monero(XMR)
  • Цена
    $117.63
  • 1ч %
    -0.36%
  • 24ч %
    -6.01%
  • 7д %
    -14.49%
  • Рын. Капитализация
    $1.91 B
  • Объем
    $22.90 M
  • В обороте
    16.27 M XMR
  • Ранг
    12

Loading Chart...

Больше информации о криптовалюте

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

История

Дата Цена Объем Рын. Капитализация
27/06/2017 $40.0358 $16.47 M $588.12 M
28/06/2017 $44.2479 $10.40 M $650.41 M
29/06/2017 $45.5777 $11.87 M $670.19 M
30/06/2017 $44.7718 $12.07 M $658.57 M
01/07/2017 $41.8017 $10.38 M $615.11 M
02/07/2017 $41.5115 $11.15 M $611.03 M
03/07/2017 $43.5153 $12.77 M $640.77 M
04/07/2017 $44.3702 $13.56 M $653.59 M
05/07/2017 $46.0754 $17.09 M $678.94 M
06/07/2017 $48.1534 $20.01 M $709.81 M
07/07/2017 $45.2443 $21.89 M $667.13 M
08/07/2017 $45.1986 $16.26 M $666.70 M
09/07/2017 $46.3949 $14.00 M $684.59 M
10/07/2017 $41.8572 $12.31 M $617.85 M
11/07/2017 $37.6667 $19.83 M $556.18 M
13/07/2017 $40.5156 $15.62 M $598.53 M
14/07/2017 $38.164 $10.14 M $563.91 M
15/07/2017 $35.3653 $9.30 M $522.75 M
16/07/2017 $31.6521 $9.86 M $468.00 M
17/07/2017 $29.5067 $12.39 M $436.44 M
18/07/2017 $34.7015 $13.50 M $513.45 M
19/07/2017 $36.3026 $9.88 M $537.32 M
20/07/2017 $35.1535 $6.99 M $520.48 M
21/07/2017 $40.2684 $14.92 M $596.42 M
22/07/2017 $40.3682 $9.39 M $598.07 M
23/07/2017 $44.7305 $9.28 M $662.98 M
24/07/2017 $42.4261 $8.55 M $629.04 M
25/07/2017 $45.5871 $12.06 M $676.13 M
26/07/2017 $41.0631 $12.84 M $609.24 M
27/07/2017 $45.6691 $26.16 M $677.82 M
28/07/2017 $45.0855 $15.81 M $669.38 M
29/07/2017 $43.866 $18.50 M $651.48 M
30/07/2017 $43.7791 $7.07 M $650.41 M
31/07/2017 $39.6591 $11.75 M $589.39 M
01/08/2017 $40.1936 $13.14 M $597.54 M
02/08/2017 $44.1344 $17.66 M $656.34 M
03/08/2017 $43.8008 $7.85 M $651.58 M
04/08/2017 $43.3784 $8.31 M $645.52 M
05/08/2017 $45.2111 $7.98 M $673.02 M
06/08/2017 $48.9148 $12.04 M $728.39 M
07/08/2017 $47.8188 $8.12 M $712.29 M
08/08/2017 $50.7095 $13.14 M $755.61 M
09/08/2017 $52.0056 $12.15 M $775.19 M
10/08/2017 $50.9262 $11.45 M $759.34 M
11/08/2017 $49.0693 $9.26 M $731.90 M
12/08/2017 $51.0768 $8.46 M $762.10 M
13/08/2017 $49.8014 $17.86 M $743.29 M
14/08/2017 $47.5599 $19.25 M $710.07 M
15/08/2017 $49.8343 $14.30 M $744.27 M
16/08/2017 $48.9955 $13.53 M $731.97 M
17/08/2017 $48.5229 $12.47 M $725.15 M
18/08/2017 $47.6448 $11.09 M $712.26 M
19/08/2017 $48.0985 $15.60 M $719.25 M
20/08/2017 $55.3642 $25.95 M $827.90 M
21/08/2017 $54.8262 $15.45 M $819.85 M
22/08/2017 $74.8227 $239.15 M $1.12 B
23/08/2017 $89.8348 $147.92 M $1.34 B
24/08/2017 $91.7106 $85.05 M $1.37 B
25/08/2017 $86.4502 $70.80 M $1.29 B
26/08/2017 $105.961 $99.35 M $1.58 B
27/08/2017 $136.953 $297.78 M $2.05 B
28/08/2017 $130.801 $93.00 M $1.96 B
29/08/2017 $143.308 $215.92 M $2.15 B
30/08/2017 $133.088 $173.91 M $2.00 B
31/08/2017 $133.931 $108.88 M $2.01 B
01/09/2017 $140.341 $128.33 M $2.11 B
02/09/2017 $138.015 $170.19 M $2.07 B
03/09/2017 $125.425 $125.78 M $1.88 B
04/09/2017 $124.18 $88.43 M $1.87 B
05/09/2017 $104.164 $88.47 M $1.57 B
06/09/2017 $119.734 $115.39 M $1.80 B
07/09/2017 $119.307 $62.41 M $1.80 B
08/09/2017 $121.019 $61.88 M $1.82 B
09/09/2017 $116.886 $156.33 M $1.76 B
10/09/2017 $115.142 $36.24 M $1.73 B
11/09/2017 $113.714 $50.06 M $1.71 B
12/09/2017 $113.586 $31.28 M $1.71 B
13/09/2017 $109.93 $40.03 M $1.66 B
14/09/2017 $115.009 $102.05 M $1.73 B
15/09/2017 $90.8815 $147.35 M $1.37 B
16/09/2017 $103.523 $177.12 M $1.56 B
17/09/2017 $93.6531 $62.16 M $1.41 B
18/09/2017 $95.0979 $41.30 M $1.44 B
19/09/2017 $98.3737 $62.96 M $1.49 B
20/09/2017 $96.9744 $48.59 M $1.46 B
21/09/2017 $94.4482 $33.56 M $1.43 B
22/09/2017 $88.031 $34.44 M $1.33 B
23/09/2017 $87.1913 $27.05 M $1.32 B
24/09/2017 $91.1303 $25.81 M $1.38 B
25/09/2017 $89.6701 $22.36 M $1.36 B
26/09/2017 $93.3746 $28.25 M $1.41 B
27/09/2017 $93.2938 $32.74 M $1.41 B
28/09/2017 $100.066 $52.26 M $1.52 B
29/09/2017 $97.2549 $40.79 M $1.47 B
30/09/2017 $95.3175 $39.61 M $1.44 B
01/10/2017 $94.538 $28.45 M $1.43 B
02/10/2017 $92.8002 $26.01 M $1.41 B
03/10/2017 $91.6136 $26.50 M $1.39 B
04/10/2017 $92.0316 $45.42 M $1.40 B
05/10/2017 $90.1772 $28.50 M $1.37 B
06/10/2017 $91.543 $27.81 M $1.39 B
07/10/2017 $91.2087 $24.71 M $1.38 B
08/10/2017 $91.4274 $23.51 M $1.39 B
09/10/2017 $89.0263 $29.55 M $1.35 B
10/10/2017 $85.3588 $38.76 M $1.30 B
11/10/2017 $86.119 $29.88 M $1.31 B
12/10/2017 $87.6702 $20.99 M $1.33 B
13/10/2017 $86.2832 $34.01 M $1.31 B
14/10/2017 $93.7757 $62.41 M $1.43 B
15/10/2017 $100.114 $40.32 M $1.52 B
16/10/2017 $94.0639 $32.29 M $1.43 B
17/10/2017 $94.7177 $31.58 M $1.44 B
18/10/2017 $90.3432 $44.57 M $1.38 B
19/10/2017 $90.1595 $35.89 M $1.37 B
20/10/2017 $89.0004 $34.63 M $1.36 B
21/10/2017 $88.8444 $38.60 M $1.35 B
22/10/2017 $88.8191 $25.01 M $1.35 B
23/10/2017 $86.0968 $26.55 M $1.31 B
24/10/2017 $86.0814 $30.14 M $1.31 B
25/10/2017 $87.7327 $38.35 M $1.34 B
26/10/2017 $88.7393 $60.02 M $1.35 B
27/10/2017 $88.1147 $23.21 M $1.35 B
28/10/2017 $87.4619 $27.73 M $1.34 B
29/10/2017 $86.7128 $26.51 M $1.32 B
30/10/2017 $88.187 $38.00 M $1.35 B
31/10/2017 $88.3724 $27.35 M $1.35 B
01/11/2017 $87.1784 $29.40 M $1.33 B
02/11/2017 $83.5361 $40.14 M $1.28 B
03/11/2017 $85.0842 $46.14 M $1.30 B
04/11/2017 $85.5673 $36.85 M $1.31 B
05/11/2017 $87.3554 $21.70 M $1.34 B
06/11/2017 $86.3844 $27.52 M $1.32 B
07/11/2017 $103.763 $120.81 M $1.59 B
08/11/2017 $99.4673 $66.96 M $1.52 B
09/11/2017 $116.047 $87.91 M $1.78 B
10/11/2017 $120.712 $82.88 M $1.85 B
11/11/2017 $109.518 $84.44 M $1.68 B
12/11/2017 $120.659 $114.27 M $1.85 B
13/11/2017 $126.397 $155.89 M $1.94 B
14/11/2017 $122.857 $99.49 M $1.89 B
15/11/2017 $123.397 $56.27 M $1.89 B
16/11/2017 $121.005 $46.46 M $1.86 B
17/11/2017 $120.941 $76.92 M $1.86 B
18/11/2017 $125.334 $48.64 M $1.93 B
19/11/2017 $133.155 $59.81 M $2.05 B
20/11/2017 $128.619 $41.96 M $1.98 B
21/11/2017 $139.841 $62.31 M $2.15 B
22/11/2017 $141.137 $75.73 M $2.17 B
23/11/2017 $165.945 $202.49 M $2.55 B
24/11/2017 $157.111 $96.23 M $2.42 B
25/11/2017 $164.573 $73.21 M $2.53 B
26/11/2017 $163.741 $58.69 M $2.52 B
27/11/2017 $164.698 $61.82 M $2.54 B
28/11/2017 $173.561 $96.37 M $2.67 B
29/11/2017 $198.46 $170.44 M $3.06 B
30/11/2017 $191.109 $194.16 M $2.95 B
01/12/2017 $172.823 $116.73 M $2.67 B
02/12/2017 $196.175 $71.94 M $3.03 B
03/12/2017 $204.873 $92.51 M $3.16 B
04/12/2017 $202.534 $99.17 M $3.13 B
05/12/2017 $216.665 $92.17 M $3.34 B
06/12/2017 $271.506 $274.55 M $4.19 B
07/12/2017 $263.292 $422.67 M $4.07 B
08/12/2017 $276.126 $290.47 M $4.27 B
09/12/2017 $274.682 $185.86 M $4.24 B
10/12/2017 $247.654 $155.59 M $3.83 B
11/12/2017 $260.164 $149.02 M $4.02 B
12/12/2017 $295.915 $182.11 M $4.57 B
13/12/2017 $304.646 $252.72 M $4.71 B
14/12/2017 $328.539 $260.72 M $5.08 B
15/12/2017 $309.007 $252.98 M $4.78 B
16/12/2017 $324.57 $156.75 M $5.02 B
17/12/2017 $334.37 $209.44 M $5.18 B
18/12/2017 $341.007 $233.27 M $5.28 B
19/12/2017 $381.083 $217.92 M $5.91 B
20/12/2017 $365.161 $291.74 M $5.66 B
21/12/2017 $461.556 $453.00 M $7.16 B
22/12/2017 $372.393 $314.70 M $5.77 B
23/12/2017 $356.532 $332.47 M $5.53 B
24/12/2017 $369.711 $195.05 M $5.73 B
25/12/2017 $339.792 $120.89 M $5.27 B
26/12/2017 $358.859 $116.92 M $5.57 B
27/12/2017 $397.171 $177.76 M $6.17 B
28/12/2017 $407.759 $237.00 M $6.33 B
29/12/2017 $372.105 $157.38 M $5.78 B
30/12/2017 $353.829 $172.51 M $5.50 B
31/12/2017 $341.412 $143.04 M $5.31 B
01/01/2018 $337.925 $92.08 M $5.25 B
02/01/2018 $378.596 $133.23 M $5.89 B
03/01/2018 $382.644 $210.71 M $5.95 B
04/01/2018 $412.227 $185.07 M $6.41 B
05/01/2018 $397.181 $162.34 M $6.18 B
06/01/2018 $381.783 $178.71 M $5.94 B
07/01/2018 $459.283 $287.13 M $7.15 B
08/01/2018 $453.286 $218.92 M $7.06 B
09/01/2018 $411.931 $247.02 M $6.42 B
10/01/2018 $406.29 $509.27 M $6.33 B
11/01/2018 $405.452 $260.92 M $6.32 B
12/01/2018 $362.372 $179.15 M $5.65 B
13/01/2018 $419.156 $205.13 M $6.54 B
14/01/2018 $433.582 $224.09 M $6.76 B
15/01/2018 $398.133 $168.35 M $6.21 B
16/01/2018 $390.514 $267.51 M $6.09 B
17/01/2018 $318.783 $277.90 M $4.98 B
18/01/2018 $335.365 $197.37 M $5.24 B
19/01/2018 $322.406 $148.27 M $5.04 B
20/01/2018 $372.928 $214.98 M $5.83 B
21/01/2018 $373.344 $231.77 M $5.83 B
22/01/2018 $344.126 $113.44 M $5.38 B
23/01/2018 $313.096 $116.45 M $4.90 B
24/01/2018 $303.922 $116.23 M $4.75 B
25/01/2018 $321.412 $94.25 M $5.03 B
26/01/2018 $322.43 $73.86 M $5.04 B
27/01/2018 $321.406 $90.76 M $5.03 B
28/01/2018 $328.388 $66.49 M $5.14 B
29/01/2018 $326.2 $76.15 M $5.11 B
30/01/2018 $309.99 $51.62 M $4.85 B
31/01/2018 $267.825 $99.10 M $4.20 B
01/02/2018 $275.776 $60.13 M $4.32 B
02/02/2018 $227.303 $74.93 M $3.56 B
03/02/2018 $233.562 $117.41 M $3.66 B
04/02/2018 $246.712 $51.39 M $3.87 B
05/02/2018 $215.782 $48.49 M $3.38 B
06/02/2018 $165.239 $74.83 M $2.59 B
07/02/2018 $203.352 $93.17 M $3.19 B
08/02/2018 $223.962 $71.63 M $3.52 B
09/02/2018 $241.295 $80.92 M $3.79 B
10/02/2018 $265.439 $87.14 M $4.17 B
11/02/2018 $238.04 $67.07 M $3.74 B
12/02/2018 $244.644 $53.41 M $3.84 B
13/02/2018 $241.542 $45.01 M $3.80 B
14/02/2018 $242.742 $49.40 M $3.82 B
15/02/2018 $277.303 $117.68 M $4.36 B
16/02/2018 $299.303 $87.56 M $4.71 B
17/02/2018 $307.904 $66.91 M $4.84 B
18/02/2018 $325.754 $131.66 M $5.13 B
19/02/2018 $302.383 $64.69 M $4.76 B
20/02/2018 $318.02 $73.61 M $5.01 B
21/02/2018 $295.175 $71.14 M $4.65 B
22/02/2018 $318.072 $177.31 M $5.01 B
23/02/2018 $272.474 $91.66 M $4.29 B
24/02/2018 $287.498 $87.11 M $4.53 B
25/02/2018 $271.674 $57.01 M $4.28 B
26/02/2018 $285.656 $38.31 M $4.50 B
27/02/2018 $291.535 $50.33 M $4.60 B
28/02/2018 $303.87 $68.90 M $4.79 B
01/03/2018 $286.029 $44.02 M $4.51 B
02/03/2018 $324.158 $77.50 M $5.11 B
03/03/2018 $372.731 $214.68 M $5.88 B
04/03/2018 $347.963 $166.69 M $5.49 B
05/03/2018 $372.657 $115.91 M $5.88 B
06/03/2018 $366.235 $118.45 M $5.78 B
07/03/2018 $353.618 $95.75 M $5.59 B
08/03/2018 $309.377 $175.43 M $4.89 B
09/03/2018 $249.252 $117.98 M $3.94 B
10/03/2018 $289.576 $141.44 M $4.58 B
11/03/2018 $256.069 $71.91 M $4.05 B
12/03/2018 $279.653 $66.28 M $4.42 B
13/03/2018 $263.606 $69.93 M $4.17 B
14/03/2018 $247.332 $68.79 M $3.91 B
15/03/2018 $200.951 $78.79 M $3.18 B
16/03/2018 $206.492 $67.89 M $3.27 B
17/03/2018 $212.31 $58.32 M $3.36 B
18/03/2018 $189.728 $50.13 M $3.00 B
19/03/2018 $204.123 $76.57 M $3.23 B
20/03/2018 $217.482 $63.64 M $3.45 B
21/03/2018 $231.315 $61.63 M $3.67 B
22/03/2018 $222.343 $54.68 M $3.52 B
23/03/2018 $204.197 $38.35 M $3.24 B
24/03/2018 $215.531 $38.23 M $3.42 B
25/03/2018 $206.616 $22.66 M $3.28 B
26/03/2018 $208.974 $24.03 M $3.32 B
27/03/2018 $189.546 $38.12 M $3.01 B
28/03/2018 $190.032 $53.75 M $3.02 B
29/03/2018 $198.879 $46.12 M $3.16 B
30/03/2018 $167.883 $54.41 M $2.67 B
31/03/2018 $176.459 $36.98 M $2.80 B
01/04/2018 $180.564 $21.07 M $2.87 B
02/04/2018 $178.333 $32.20 M $2.83 B
03/04/2018 $179.058 $29.28 M $2.85 B
04/04/2018 $185.476 $36.51 M $2.95 B
05/04/2018 $166.786 $39.44 M $2.65 B
06/04/2018 $172.677 $39.21 M $2.75 B
07/04/2018 $167.302 $42.18 M $2.66 B
08/04/2018 $170 $28.41 M $2.70 B
09/04/2018 $177.192 $25.54 M $2.82 B
10/04/2018 $166.743 $23.14 M $2.65 B
11/04/2018 $165.022 $32.61 M $2.63 B
12/04/2018 $169.832 $42.99 M $2.70 B
13/04/2018 $188.987 $63.13 M $3.01 B
14/04/2018 $194.711 $55.67 M $3.10 B
15/04/2018 $193.191 $44.30 M $3.08 B
16/04/2018 $198.144 $52.94 M $3.16 B
17/04/2018 $194.012 $35.22 M $3.09 B
18/04/2018 $200.273 $42.47 M $3.19 B
19/04/2018 $236.638 $200.28 M $3.77 B
20/04/2018 $244.138 $94.71 M $3.89 B
21/04/2018 $269.214 $118.80 M $4.29 B
22/04/2018 $252.296 $71.07 M $4.02 B
23/04/2018 $278.655 $157.22 M $4.45 B
24/04/2018 $290.759 $121.06 M $4.64 B
25/04/2018 $274.36 $143.51 M $4.38 B
26/04/2018 $266.338 $173.05 M $4.25 B
27/04/2018 $260.231 $122.87 M $4.16 B
28/04/2018 $257.596 $88.05 M $4.12 B
29/04/2018 $258.801 $88.17 M $4.14 B
30/04/2018 $247.341 $92.38 M $3.95 B
01/05/2018 $230.579 $100.89 M $3.69 B
02/05/2018 $245.176 $74.52 M $3.92 B
03/05/2018 $248.031 $74.13 M $3.97 B
04/05/2018 $242.453 $112.33 M $3.88 B
05/05/2018 $243.763 $78.61 M $3.90 B
06/05/2018 $242.187 $67.97 M $3.88 B
07/05/2018 $225.6 $49.76 M $3.61 B
08/05/2018 $234.193 $40.16 M $3.75 B
09/05/2018 $217.521 $35.27 M $3.48 B
10/05/2018 $230.57 $39.72 M $3.69 B
11/05/2018 $214.497 $36.81 M $3.44 B
12/05/2018 $199.714 $48.90 M $3.20 B
13/05/2018 $205.654 $34.51 M $3.30 B
14/05/2018 $203.18 $30.65 M $3.26 B
15/05/2018 $215.453 $57.26 M $3.45 B
16/05/2018 $194.458 $56.48 M $3.12 B
17/05/2018 $203.447 $45.88 M $3.26 B
18/05/2018 $189.891 $43.21 M $3.05 B
19/05/2018 $202.145 $55.74 M $3.24 B
20/05/2018 $197.573 $30.36 M $3.17 B
21/05/2018 $201.979 $33.91 M $3.24 B
22/05/2018 $192.538 $42.91 M $3.09 B
23/05/2018 $173.572 $47.69 M $2.79 B
24/05/2018 $174.648 $47.40 M $2.81 B
25/05/2018 $172.676 $41.35 M $2.77 B
26/05/2018 $163.969 $24.13 M $2.63 B
27/05/2018 $162.022 $20.11 M $2.60 B
28/05/2018 $167.105 $31.84 M $2.69 B
29/05/2018 $151.381 $39.35 M $2.43 B
30/05/2018 $159.606 $51.60 M $2.57 B
31/05/2018 $155.899 $19.30 M $2.51 B
01/06/2018 $154.898 $35.81 M $2.49 B
02/06/2018 $157.808 $28.38 M $2.54 B
03/06/2018 $167.985 $42.61 M $2.70 B
04/06/2018 $168.942 $42.54 M $2.72 B
05/06/2018 $158.628 $39.03 M $2.55 B
06/06/2018 $165.325 $41.71 M $2.66 B
07/06/2018 $168.963 $42.29 M $2.72 B
08/06/2018 $163.363 $40.23 M $2.63 B
09/06/2018 $159.764 $34.74 M $2.57 B
10/06/2018 $147.946 $34.26 M $2.38 B
11/06/2018 $138.355 $43.13 M $2.23 B
12/06/2018 $135.081 $31.26 M $2.18 B
13/06/2018 $125.012 $34.99 M $2.02 B
14/06/2018 $128.61 $54.62 M $2.07 B
15/06/2018 $129.787 $36.80 M $2.09 B
16/06/2018 $123.58 $38.69 M $1.99 B
17/06/2018 $125.623 $27.44 M $2.03 B
18/06/2018 $123.489 $28.90 M $1.99 B
19/06/2018 $128.07 $32.79 M $2.07 B
20/06/2018 $122.704 $34.75 M $1.98 B
21/06/2018 $123.923 $32.74 M $2.00 B
22/06/2018 $121.798 $29.17 M $1.97 B
23/06/2018 $112.021 $39.47 M $1.81 B
24/06/2018 $112.29 $36.99 M $1.81 B
25/06/2018 $126.248 $45.13 M $2.04 B
26/06/2018 $126.468 $34.89 M $2.04 B
27/06/2018 $121.814 $31.42 M $1.97 B
27/06/2018 $126.363 $41.01 M $2.04 B

 

Submit Your Reviews

Смотрите более 2000 криптовалют

На данной странице Вы видите сводную информацию по выбранной криптовалюте: цена криптовалюты, график, исторические данные курса, капитализация, объемы торгов за 24 часа.

Если Вы хотите увидеть более развернутую информацию, перейдите на страницу с более чем 2000 криптовалют. Нажмите на конпку