Monero XMR

$247.38
Market Cap $ 3.945 Bn
24h Volume $ 96.689 MM
Chg. 24h: 7.89%
Algo. score 4.5/5  (#3)
Show Quick Stats

Monero Charts - Price, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply22. Mar24. Mar26. Mar28. Mar30. Mar1. Apr3. Apr5. Apr7. Apr9. Apr11. Apr13. Apr15. Apr17. Apr19. Apr$ 80.00$ 160.00$ 240.00$ 320.00$ 2 Bn$ 3 Bn$ 4 Bn$ 5 Bn$ 200 Bn$ 300 Bn$ 400 Bn$ 500 Bn0.8%0.96%1.12%1.28%$ 0.00$ 100.00 MM$ 200.00 MM15.84 M15.96 M

Between Thu, Mar 22nd 2018 - Fri, Apr 20th 2018, the price of Monero ranged between $219.03 and $246.94, with a min/max of $162.44 and $248.98.
Its market cap ranged between $ 3.47 Bn and $ 3.94 Bn, with a min/max of $ 2.58 Bn and $ 3.97 Bn, a median of $ 2.99 Bn and a 7 day moving average of $ 3.92 Bn.
The trading volume ranged between $ 20.19 MM and $ 199.21 MM, with a median of $ 38.41 MM and a 7 day moving average of $ 98.59 MM.

Monero historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Fri, April 20th 2018 $238.53 $250.23 $238.53 $247.84 $7,893,243
Thu, April 19th 2018 $229.21 $239.48 $226.16 $238.53 $16,570,972
Wed, April 18th 2018 $196.77 $233.59 $196.38 $229.21 $27,321,734
Tue, April 17th 2018 $195.27 $204.14 $194.93 $196.77 $7,756,496
Mon, April 16th 2018 $201.95 $204.41 $190.23 $195.27 $8,216,486
Sun, April 15th 2018 $191.76 $206.01 $191.76 $201.95 $10,107,427
Sat, April 14th 2018 $189.50 $198.51 $188.68 $191.76 $6,821,092
Fri, April 13th 2018 $193.01 $202.87 $186.56 $189.50 $13,158,978
Thu, April 12th 2018 $170.04 $193.96 $166.66 $193.01 $15,299,709
Wed, April 11th 2018 $168.72 $171.09 $165.60 $170.04 $8,473,489
Tue, April 10th 2018 $168.04 $169.82 $165.21 $168.79 $4,386,663
Mon, April 9th 2018 $175.79 $181.40 $164.65 $168.04 $7,009,793
Sun, April 8th 2018 $171.62 $176.77 $170.56 $175.79 $4,839,172
Sat, April 7th 2018 $163.14 $174.73 $163.07 $171.70 $5,569,452
Fri, April 6th 2018 $173.54 $176.92 $162.95 $163.21 $6,571,265
Thu, April 5th 2018 $171.12 $175.80 $165.85 $173.54 $7,893,788
Wed, April 4th 2018 $190.07 $190.45 $169.89 $171.17 $8,591,349
Tue, April 3rd 2018 $178.69 $192.39 $178.66 $190.07 $8,419,633
Mon, April 2nd 2018 $176.68 $182.70 $175.70 $178.70 $6,550,516
Sun, April 1st 2018 $181.06 $184.06 $165.90 $176.76 $9,048,756
Sat, March 31st 2018 $172.78 $183.27 $172.07 $181.06 $6,306,503
Fri, March 30th 2018 $176.84 $181.51 $163.34 $172.83 $13,555,059
Thu, March 29th 2018 $199.55 $201.38 $174.95 $176.84 $15,005,925
Wed, March 28th 2018 $188.00 $202.38 $186.22 $199.58 $9,883,388
Tue, March 27th 2018 $197.00 $198.82 $184.63 $188.00 $9,892,995
Mon, March 26th 2018 $211.42 $213.82 $188.33 $197.18 $9,449,271
Sun, March 25th 2018 $208.50 $215.68 $202.82 $211.41 $7,348,071
Sat, March 24th 2018 $216.07 $217.57 $207.37 $208.61 $7,595,959
Fri, March 23rd 2018 $213.03 $215.80 $198.71 $215.63 $10,847,478
Thu, March 22nd 2018 $218.58 $224.09 $203.22 $213.17 $11,774,574
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1