Monero (XMR) El Precio actual es de $132.62.

Monero su precio actual es $132.62 con una capitalización en el mercado de $2.15 B. Su valor es 2.78% arriba en las últimas 24 horas.


  • monero
    Monero(XMR)
  • Precio
    $132.62
  • 1h%
    0.9%
  • 24h%
    2.78%
  • 7d%
    7.52%
  • Tapa del mercado
    $2.15 B
  • Volumen
    $27.17 M
  • Suministro disponible
    16.25 M XMR
  • Rango
    13

Ingresar cantidad
Moneda base
Convertir a

10 Monero (XMR)
=
1,326.22USD



More Info About Coin

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

Historical Data

Fecha Precio Volumen Tapa del mercado
21/07/2017 $41.1745 $14.17 M $610.02 M
22/07/2017 $41.6388 $6.52 M $617.15 M
23/07/2017 $42.97 $10.71 M $637.10 M
24/07/2017 $44.8173 $9.91 M $664.71 M
25/07/2017 $39.1697 $13.17 M $581.14 M
26/07/2017 $42.3703 $15.00 M $628.85 M
27/07/2017 $44.3402 $25.26 M $658.31 M
28/07/2017 $43.9313 $15.94 M $652.44 M
29/07/2017 $43.0169 $11.13 M $639.08 M
30/07/2017 $40.7788 $9.67 M $606.02 M
31/07/2017 $39.3819 $13.65 M $585.46 M
01/08/2017 $41.5406 $15.18 M $617.75 M
02/08/2017 $43.6444 $11.97 M $649.25 M
03/08/2017 $43.8017 $7.53 M $651.81 M
04/08/2017 $44.1709 $8.73 M $657.52 M
05/08/2017 $49.0491 $10.23 M $730.38 M
06/08/2017 $47.6962 $9.31 M $710.44 M
07/08/2017 $48.764 $11.00 M $726.61 M
08/08/2017 $51.5342 $13.52 M $768.14 M
09/08/2017 $50.5856 $11.91 M $754.24 M
10/08/2017 $50.7876 $9.25 M $757.50 M
11/08/2017 $49.7426 $8.43 M $742.17 M
12/08/2017 $47.5008 $15.18 M $708.93 M
13/08/2017 $47.8615 $20.41 M $714.55 M
14/08/2017 $48.7319 $13.24 M $727.78 M
15/08/2017 $47.6832 $15.35 M $712.34 M
16/08/2017 $48.7333 $11.11 M $728.27 M
17/08/2017 $48.3225 $12.08 M $722.36 M
18/08/2017 $47.7691 $10.13 M $714.32 M
19/08/2017 $54.7334 $24.45 M $818.46 M
20/08/2017 $55.2531 $21.03 M $826.23 M
21/08/2017 $82.3194 $209.44 M $1.23 B
22/08/2017 $86.839 $156.68 M $1.30 B
23/08/2017 $93.0498 $96.14 M $1.39 B
24/08/2017 $82.4089 $69.93 M $1.23 B
25/08/2017 $97.1775 $82.23 M $1.45 B
26/08/2017 $134.622 $286.04 M $2.01 B
27/08/2017 $130.631 $121.29 M $1.95 B
28/08/2017 $138.792 $196.93 M $2.08 B
29/08/2017 $133.836 $120.69 M $2.01 B
30/08/2017 $129.784 $103.59 M $1.95 B
31/08/2017 $140.304 $137.70 M $2.11 B
01/09/2017 $146.554 $154.12 M $2.20 B
02/09/2017 $125.772 $137.37 M $1.89 B
03/09/2017 $120.106 $90.32 M $1.81 B
04/09/2017 $103.996 $85.77 M $1.56 B
05/09/2017 $117.362 $109.29 M $1.77 B
06/09/2017 $120.751 $74.96 M $1.82 B
07/09/2017 $118.958 $53.90 M $1.79 B
08/09/2017 $118.619 $162.54 M $1.79 B
09/09/2017 $114.693 $48.41 M $1.73 B
10/09/2017 $114.032 $50.68 M $1.72 B
11/09/2017 $112.652 $33.05 M $1.70 B
12/09/2017 $112.523 $32.85 M $1.70 B
13/09/2017 $110.253 $88.20 M $1.66 B
14/09/2017 $91.6818 $129.25 M $1.38 B
15/09/2017 $95.4101 $174.04 M $1.44 B
16/09/2017 $94.4198 $82.55 M $1.42 B
17/09/2017 $96.2239 $44.47 M $1.45 B
18/09/2017 $98.4769 $62.12 M $1.49 B
19/09/2017 $96.9575 $39.47 M $1.46 B
20/09/2017 $96.7537 $45.50 M $1.46 B
21/09/2017 $88.8785 $29.12 M $1.34 B
22/09/2017 $85.4451 $32.26 M $1.29 B
23/09/2017 $90.927 $27.90 M $1.37 B
24/09/2017 $90.6569 $22.68 M $1.37 B
25/09/2017 $92.8694 $26.53 M $1.41 B
26/09/2017 $94.1896 $33.81 M $1.43 B
27/09/2017 $96.7011 $36.45 M $1.46 B
28/09/2017 $96.6534 $55.88 M $1.46 B
29/09/2017 $95.9171 $37.42 M $1.45 B
30/09/2017 $94.9114 $28.04 M $1.44 B
01/10/2017 $92.0103 $26.38 M $1.39 B
02/10/2017 $91.5462 $27.88 M $1.39 B
03/10/2017 $89.2402 $34.18 M $1.35 B
04/10/2017 $90.0171 $37.87 M $1.37 B
05/10/2017 $90.7998 $27.20 M $1.38 B
06/10/2017 $91.2946 $26.34 M $1.39 B
07/10/2017 $90.6679 $20.41 M $1.38 B
08/10/2017 $90.3577 $28.07 M $1.37 B
09/10/2017 $87.4701 $31.45 M $1.33 B
10/10/2017 $86.8042 $40.80 M $1.32 B
11/10/2017 $87.7749 $22.51 M $1.33 B
12/10/2017 $87.4366 $30.45 M $1.33 B
13/10/2017 $96.5444 $63.93 M $1.47 B
14/10/2017 $95.7802 $30.16 M $1.46 B
15/10/2017 $91.5961 $43.28 M $1.39 B
16/10/2017 $94.7874 $31.78 M $1.44 B
17/10/2017 $92.9922 $41.04 M $1.42 B
18/10/2017 $87.5576 $37.21 M $1.33 B
19/10/2017 $90.3293 $30.76 M $1.38 B
20/10/2017 $90.7775 $42.59 M $1.38 B
21/10/2017 $87.8012 $28.21 M $1.34 B
22/10/2017 $87.058 $25.15 M $1.33 B
23/10/2017 $85.264 $25.43 M $1.30 B
24/10/2017 $89.7449 $43.42 M $1.37 B
25/10/2017 $91.342 $57.58 M $1.39 B
26/10/2017 $88.612 $26.01 M $1.35 B
27/10/2017 $87.4033 $28.84 M $1.34 B
28/10/2017 $86.1808 $25.02 M $1.32 B
29/10/2017 $88.6508 $35.79 M $1.35 B
30/10/2017 $89.4261 $31.38 M $1.37 B
31/10/2017 $88.1039 $26.42 M $1.35 B
01/11/2017 $85.2549 $34.45 M $1.30 B
02/11/2017 $83.9454 $51.22 M $1.28 B
03/11/2017 $85.4493 $32.22 M $1.31 B
04/11/2017 $87.2489 $29.22 M $1.34 B
05/11/2017 $86.2734 $25.35 M $1.32 B
06/11/2017 $96.6706 $81.65 M $1.48 B
07/11/2017 $99.7456 $91.51 M $1.53 B
08/11/2017 $102.809 $56.07 M $1.58 B
09/11/2017 $118.252 $99.06 M $1.81 B
10/11/2017 $108.453 $87.92 M $1.66 B
11/11/2017 $120.763 $104.40 M $1.85 B
12/11/2017 $126.271 $149.08 M $1.94 B
13/11/2017 $124.701 $127.38 M $1.91 B
14/11/2017 $122.995 $55.96 M $1.89 B
15/11/2017 $120.561 $55.59 M $1.85 B
16/11/2017 $123.088 $63.44 M $1.89 B
17/11/2017 $124.741 $55.70 M $1.92 B
18/11/2017 $132.637 $59.83 M $2.04 B
19/11/2017 $130.538 $45.06 M $2.01 B
20/11/2017 $137.86 $55.26 M $2.12 B
21/11/2017 $140.335 $72.32 M $2.16 B
22/11/2017 $154.199 $131.56 M $2.37 B
23/11/2017 $165.605 $165.53 M $2.55 B
24/11/2017 $161.827 $75.39 M $2.49 B
25/11/2017 $168.633 $68.16 M $2.60 B
26/11/2017 $163.723 $58.22 M $2.52 B
27/11/2017 $167.669 $75.36 M $2.58 B
28/11/2017 $187.355 $142.80 M $2.89 B
29/11/2017 $193.644 $190.54 M $2.98 B
30/11/2017 $167.138 $152.51 M $2.58 B
01/12/2017 $186.599 $73.29 M $2.88 B
02/12/2017 $191.187 $72.99 M $2.95 B
03/12/2017 $204.16 $110.26 M $3.15 B
04/12/2017 $201.674 $76.40 M $3.11 B
05/12/2017 $250.001 $291.67 M $3.86 B
06/12/2017 $295.119 $547.20 M $4.56 B
07/12/2017 $273.858 $317.82 M $4.23 B
08/12/2017 $277.474 $216.37 M $4.29 B
09/12/2017 $258.207 $157.05 M $3.99 B
10/12/2017 $245.685 $153.29 M $3.80 B
11/12/2017 $269.426 $131.00 M $4.16 B
12/12/2017 $300.002 $267.66 M $4.63 B
13/12/2017 $304.854 $254.58 M $4.72 B
14/12/2017 $321.749 $255.66 M $4.98 B
15/12/2017 $315.341 $186.46 M $4.88 B
16/12/2017 $317.888 $148.81 M $4.92 B
17/12/2017 $341.643 $272.20 M $5.29 B
18/12/2017 $359.463 $186.97 M $5.57 B
19/12/2017 $380.443 $302.24 M $5.90 B
20/12/2017 $433.462 $444.25 M $6.72 B
21/12/2017 $402.08 $324.67 M $6.23 B
22/12/2017 $318.787 $260.15 M $4.94 B
23/12/2017 $403.597 $222.28 M $6.26 B
24/12/2017 $312.021 $127.62 M $4.84 B
25/12/2017 $362.023 $122.88 M $5.62 B
26/12/2017 $373.42 $158.47 M $5.80 B
27/12/2017 $399.963 $239.11 M $6.21 B
28/12/2017 $381.094 $162.18 M $5.92 B
29/12/2017 $381.052 $173.22 M $5.92 B
30/12/2017 $333.224 $147.55 M $5.18 B
31/12/2017 $354.322 $109.52 M $5.51 B
01/01/2018 $349.425 $96.51 M $5.43 B
02/01/2018 $387.566 $199.43 M $6.03 B
03/01/2018 $398.463 $188.20 M $6.20 B
04/01/2018 $405.114 $172.02 M $6.30 B
05/01/2018 $378.826 $178.70 M $5.90 B
06/01/2018 $426.355 $215.35 M $6.64 B
07/01/2018 $459.419 $280.94 M $7.16 B
08/01/2018 $383.481 $166.70 M $5.97 B
09/01/2018 $432.402 $546.13 M $6.74 B
10/01/2018 $402.863 $292.12 M $6.28 B
11/01/2018 $373.337 $200.13 M $5.82 B
12/01/2018 $374.653 $148.61 M $5.84 B
13/01/2018 $429.688 $238.55 M $6.70 B
14/01/2018 $395.355 $201.41 M $6.17 B
15/01/2018 $425.901 $237.00 M $6.65 B
16/01/2018 $319.851 $261.01 M $4.99 B
17/01/2018 $271.28 $189.07 M $4.24 B
18/01/2018 $337.319 $172.85 M $5.27 B
19/01/2018 $326.523 $150.38 M $5.10 B
20/01/2018 $397.622 $290.37 M $6.21 B
21/01/2018 $343.446 $138.74 M $5.37 B
22/01/2018 $303.608 $96.13 M $4.75 B
23/01/2018 $316.042 $133.05 M $4.94 B
24/01/2018 $315.975 $94.92 M $4.94 B
25/01/2018 $313.475 $84.61 M $4.90 B
26/01/2018 $311.822 $74.53 M $4.88 B
27/01/2018 $323.395 $78.46 M $5.06 B
28/01/2018 $333.987 $75.02 M $5.23 B
29/01/2018 $317.597 $63.30 M $4.97 B
30/01/2018 $272.041 $74.09 M $4.26 B
31/01/2018 $273.587 $79.56 M $4.29 B
01/02/2018 $246.584 $70.32 M $3.86 B
02/02/2018 $239.797 $125.65 M $3.76 B
03/02/2018 $249.014 $61.80 M $3.90 B
04/02/2018 $231.7 $43.23 M $3.63 B
05/02/2018 $176.489 $65.05 M $2.77 B
06/02/2018 $188.403 $97.84 M $2.96 B
07/02/2018 $230.114 $76.86 M $3.61 B
08/02/2018 $244.75 $74.29 M $3.84 B
09/02/2018 $252.716 $88.57 M $3.97 B
10/02/2018 $249.19 $78.18 M $3.91 B
11/02/2018 $233.795 $54.29 M $3.67 B
12/02/2018 $245.626 $44.33 M $3.86 B
13/02/2018 $236.368 $46.92 M $3.72 B
14/02/2018 $270.233 $107.08 M $4.25 B
15/02/2018 $285.114 $75.07 M $4.48 B
16/02/2018 $289.138 $75.42 M $4.55 B
17/02/2018 $321.607 $133.49 M $5.06 B
18/02/2018 $313.584 $73.10 M $4.93 B
19/02/2018 $315.702 $59.74 M $4.97 B
20/02/2018 $320.673 $72.36 M $5.05 B
21/02/2018 $312.211 $157.88 M $4.92 B
22/02/2018 $287.958 $113.67 M $4.54 B
23/02/2018 $284.952 $86.25 M $4.49 B
24/02/2018 $273.12 $70.87 M $4.30 B
25/02/2018 $275.434 $33.45 M $4.34 B
26/02/2018 $292.562 $48.88 M $4.61 B
27/02/2018 $301.81 $67.47 M $4.76 B
28/02/2018 $292.423 $51.49 M $4.61 B
01/03/2018 $306.638 $47.19 M $4.84 B
02/03/2018 $343.332 $150.32 M $5.42 B
03/03/2018 $352.18 $222.49 M $5.56 B
04/03/2018 $362.284 $117.01 M $5.72 B
05/03/2018 $365.281 $131.94 M $5.77 B
06/03/2018 $343.62 $95.64 M $5.43 B
07/03/2018 $333.782 $154.39 M $5.27 B
08/03/2018 $285.684 $124.56 M $4.51 B
09/03/2018 $268.393 $150.96 M $4.24 B
10/03/2018 $263.98 $81.70 M $4.17 B
11/03/2018 $283.7 $81.41 M $4.49 B
12/03/2018 $257.007 $64.90 M $4.07 B
13/03/2018 $249.272 $68.73 M $3.94 B
14/03/2018 $215.928 $69.59 M $3.42 B
15/03/2018 $217.296 $83.59 M $3.44 B
16/03/2018 $219.826 $64.18 M $3.48 B
17/03/2018 $195.748 $48.22 M $3.10 B
18/03/2018 $186.417 $59.64 M $2.95 B
19/03/2018 $211.803 $76.56 M $3.36 B
20/03/2018 $230.353 $58.73 M $3.65 B
21/03/2018 $219.762 $61.65 M $3.48 B
22/03/2018 $208.072 $40.07 M $3.30 B
23/03/2018 $211.627 $39.95 M $3.36 B
24/03/2018 $215.442 $23.59 M $3.42 B
25/03/2018 $212.515 $23.82 M $3.37 B
26/03/2018 $189.363 $34.70 M $3.00 B
27/03/2018 $190.383 $49.50 M $3.02 B
28/03/2018 $196.408 $46.90 M $3.12 B
29/03/2018 $183.513 $51.66 M $2.91 B
30/03/2018 $171.079 $48.45 M $2.72 B
31/03/2018 $179.082 $22.34 M $2.84 B
01/04/2018 $177.413 $30.47 M $2.82 B
02/04/2018 $178.172 $27.40 M $2.83 B
03/04/2018 $190.557 $37.25 M $3.03 B
04/04/2018 $172.786 $38.79 M $2.75 B
05/04/2018 $172.897 $39.03 M $2.75 B
06/04/2018 $163.883 $43.51 M $2.61 B
07/04/2018 $171.258 $32.57 M $2.72 B
08/04/2018 $171.727 $25.31 M $2.73 B
09/04/2018 $164.278 $21.68 M $2.61 B
10/04/2018 $165.071 $28.33 M $2.63 B
11/04/2018 $165.985 $41.25 M $2.64 B
12/04/2018 $185.03 $61.35 M $2.95 B
13/04/2018 $195.584 $56.21 M $3.11 B
14/04/2018 $191.838 $45.15 M $3.06 B
15/04/2018 $200.432 $52.91 M $3.19 B
16/04/2018 $191.979 $43.03 M $3.06 B
17/04/2018 $196.062 $38.88 M $3.13 B
18/04/2018 $228.597 $168.08 M $3.64 B
19/04/2018 $237.593 $98.69 M $3.79 B
20/04/2018 $254.678 $101.75 M $4.06 B
21/04/2018 $252.042 $108.93 M $4.02 B
22/04/2018 $277.518 $135.18 M $4.43 B
23/04/2018 $279.707 $115.21 M $4.46 B
24/04/2018 $296.736 $130.50 M $4.74 B
25/04/2018 $269.366 $164.12 M $4.30 B
26/04/2018 $271.165 $139.79 M $4.33 B
27/04/2018 $257.783 $114.08 M $4.12 B
28/04/2018 $260.054 $83.09 M $4.16 B
29/04/2018 $251.789 $95.31 M $4.02 B
30/04/2018 $255.455 $104.13 M $4.08 B
01/05/2018 $238.536 $72.94 M $3.81 B
02/05/2018 $247.602 $80.72 M $3.96 B
03/05/2018 $251.025 $100.04 M $4.01 B
04/05/2018 $242.08 $95.58 M $3.87 B
05/05/2018 $242.602 $69.83 M $3.88 B
06/05/2018 $232.656 $56.15 M $3.72 B
07/05/2018 $232.252 $44.12 M $3.72 B
08/05/2018 $225.657 $35.64 M $3.61 B
09/05/2018 $228.788 $40.80 M $3.66 B
10/05/2018 $220.924 $35.69 M $3.54 B
11/05/2018 $206.92 $51.79 M $3.32 B
12/05/2018 $199.941 $32.81 M $3.20 B
13/05/2018 $210.022 $32.65 M $3.37 B
14/05/2018 $213.612 $50.22 M $3.42 B
15/05/2018 $206.276 $61.72 M $3.31 B
16/05/2018 $196.835 $47.40 M $3.16 B
17/05/2018 $199.748 $42.45 M $3.20 B
18/05/2018 $198.837 $50.82 M $3.19 B
19/05/2018 $199.138 $42.62 M $3.20 B
20/05/2018 $203.586 $32.23 M $3.27 B
21/05/2018 $195.974 $33.69 M $3.15 B
22/05/2018 $181.503 $49.79 M $2.91 B
23/05/2018 $172.656 $50.93 M $2.77 B
24/05/2018 $171.359 $45.51 M $2.75 B
25/05/2018 $164.381 $29.02 M $2.64 B
26/05/2018 $167.061 $15.72 M $2.68 B
27/05/2018 $165.927 $32.89 M $2.67 B
28/05/2018 $156.802 $34.23 M $2.52 B
29/05/2018 $158.21 $53.20 M $2.54 B
30/05/2018 $154.283 $27.99 M $2.48 B
31/05/2018 $157.975 $34.08 M $2.54 B
01/06/2018 $156.167 $29.71 M $2.51 B
02/06/2018 $164.736 $39.69 M $2.65 B
03/06/2018 $170.176 $44.36 M $2.74 B
04/06/2018 $160.645 $38.15 M $2.59 B
05/06/2018 $167.669 $41.40 M $2.70 B
06/06/2018 $165.471 $40.51 M $2.67 B
07/06/2018 $164.18 $42.11 M $2.64 B
08/06/2018 $158.951 $35.99 M $2.56 B
09/06/2018 $156.602 $30.63 M $2.52 B
10/06/2018 $134.08 $42.04 M $2.16 B
11/06/2018 $133.561 $35.03 M $2.15 B
12/06/2018 $125.283 $36.91 M $2.02 B
13/06/2018 $114.828 $40.14 M $1.85 B
14/06/2018 $131.768 $47.08 M $2.13 B
15/06/2018 $128.645 $36.17 M $2.08 B
16/06/2018 $127.276 $33.16 M $2.05 B
17/06/2018 $125.324 $29.46 M $2.02 B
18/06/2018 $126.654 $30.99 M $2.04 B
19/06/2018 $125.814 $34.40 M $2.03 B
20/06/2018 $122.28 $32.65 M $1.97 B
21/06/2018 $121.937 $30.64 M $1.97 B
22/06/2018 $109.436 $35.14 M $1.77 B
23/06/2018 $115.778 $36.96 M $1.87 B
24/06/2018 $122.637 $45.72 M $1.98 B
25/06/2018 $127.008 $38.01 M $2.05 B
26/06/2018 $121.742 $31.40 M $1.97 B
27/06/2018 $127.133 $41.67 M $2.06 B
28/06/2018 $128.539 $35.27 M $2.08 B
29/06/2018 $117.675 $46.03 M $1.90 B
30/06/2018 $130.078 $37.46 M $2.10 B
01/07/2018 $129.365 $32.53 M $2.09 B
02/07/2018 $140.621 $40.53 M $2.28 B
03/07/2018 $140.456 $32.51 M $2.27 B
04/07/2018 $142.572 $31.41 M $2.31 B
05/07/2018 $136.039 $35.60 M $2.20 B
06/07/2018 $134.08 $31.46 M $2.17 B
07/07/2018 $131.331 $26.05 M $2.13 B
08/07/2018 $138.894 $27.23 M $2.25 B
09/07/2018 $137.767 $33.24 M $2.23 B
10/07/2018 $123.982 $32.43 M $2.01 B
11/07/2018 $123.29 $34.12 M $2.00 B
12/07/2018 $120.539 $27.96 M $1.96 B
13/07/2018 $122.293 $24.87 M $1.98 B
14/07/2018 $123.504 $21.30 M $2.00 B
15/07/2018 $124.124 $20.81 M $2.01 B
16/07/2018 $133.388 $32.82 M $2.17 B
17/07/2018 $143.566 $39.95 M $2.33 B
18/07/2018 $139.92 $31.27 M $2.27 B
19/07/2018 $139.421 $29.50 M $2.26 B
20/07/2018 $130.588 $38.42 M $2.12 B
21/07/2018 $131.689 $29.85 M $2.14 B
22/07/2018 $132.395 $27.15 M $2.15 B

Twitter News Feed

Submit Your Reviews