Monero(XMR) Текущий курс 125.12.

Monero Текущий курс 125.12 Курс на marketcap 2.06B. Цена 3.68% up за 24 часа.


  • XMR
    Monero(XMR)
  • Price
    125.12
  • 1h %
    -0.38%
  • 24h %
    3.68%
  • 7d %
    6.88%
  • Market Cap
    2.06B
  • Volume
    42.81M
  • Available Supply
    16.43M XMR
  • Rank
    10


More Info About Coin

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

Historical Data

Date Price Volume Market Cap
23/09/2017 $87.3008 $27061600 $1318670339
24/09/2017 $91.5162 $25663200 $1384156830
25/09/2017 $90.8021 $22575200 $1373775945
26/09/2017 $93.6755 $28293100 $1417674446
27/09/2017 $93.0705 $32605900 $1408949727
28/09/2017 $99.2279 $52659000 $1502596592
29/09/2017 $95.601 $40318000 $1448125732
30/09/2017 $95.2321 $39397300 $1442962353
01/10/2017 $94.3237 $28167000 $1429606893
02/10/2017 $92.2142 $26752400 $1398059526
03/10/2017 $90.4529 $28023100 $1371776124
04/10/2017 $92.7668 $43217300 $1407287308
05/10/2017 $90.1548 $28537800 $1367961814
06/10/2017 $91.543 $27807200 $1389025635
07/10/2017 $91.0558 $24756000 $1382546305
08/10/2017 $91.4462 $23658000 $1388911304
09/10/2017 $88.9572 $29840300 $1351500425
10/10/2017 $84.7762 $39708500 $1288337676
11/10/2017 $86.4463 $28349800 $1314093940
12/10/2017 $87.6921 $21025100 $1333450386
13/10/2017 $85.5952 $35770400 $1301927491
14/10/2017 $93.726 $61089300 $1425814404
15/10/2017 $100.109 $40977700 $1522916311
16/10/2017 $94.2657 $31786400 $1435068757
17/10/2017 $95.064 $32083800 $1447636347
18/10/2017 $90.0978 $44263000 $1372409907
19/10/2017 $89.8357 $35959000 $1368813177
20/10/2017 $88.8078 $34301700 $1353520112
21/10/2017 $88.7158 $38570800 $1352507644
22/10/2017 $88.0983 $24965100 $1343493537
23/10/2017 $85.7704 $26197900 $1308368930
24/10/2017 $87.9274 $32726000 $1341659219
25/10/2017 $86.9851 $35811100 $1327666206
26/10/2017 $88.8051 $59596800 $1355827641
27/10/2017 $87.817 $23390500 $1341136168
28/10/2017 $87.2812 $27483700 $1333325225
29/10/2017 $86.6121 $27266000 $1323459269
30/10/2017 $88.6259 $37563200 $1354634016
31/10/2017 $88.4007 $27199300 $1351570610
01/11/2017 $86.979 $29451300 $1330216057
02/11/2017 $83.6812 $41494000 $1280134584
03/11/2017 $85.4268 $45258600 $1307186952
04/11/2017 $86.0021 $36589000 $1316370016
05/11/2017 $86.985 $21498400 $1331772245
06/11/2017 $86.3412 $27447600 $1322307120
07/11/2017 $101.236 $121394000 $1550851521
08/11/2017 $99.4762 $64827400 $1524310757
09/11/2017 $113.993 $89069200 $1747256398
10/11/2017 $118.553 $81027700 $1817647629
11/11/2017 $108.267 $83437100 $1660432950
12/11/2017 $120.235 $114648000 $1844472187
13/11/2017 $127.583 $157172000 $1957784409
14/11/2017 $121.668 $97687800 $1867097525
15/11/2017 $123.29 $55314500 $1892908812
16/11/2017 $120.912 $45800200 $1856917517
17/11/2017 $120.334 $77309700 $1848552330
18/11/2017 $125.21 $48133500 $1923970515
19/11/2017 $133.084 $59429100 $2045540237
20/11/2017 $129.746 $41797000 $1994792608
21/11/2017 $140.029 $64027100 $2153362619
22/11/2017 $142.71 $76822300 $2194590973
23/11/2017 $165.529 $201664000 $2547072456
24/11/2017 $159.587 $96758500 $2456290395
25/11/2017 $160.848 $72589700 $2476390895
26/11/2017 $166.124 $57827700 $2558277073
27/11/2017 $162.506 $63268600 $2503250395
28/11/2017 $176.449 $98941700 $2718778849
29/11/2017 $200.351 $169960000 $3087773355
30/11/2017 $185.042 $190775000 $2851833817
01/12/2017 $170.416 $113582000 $2627945855
02/12/2017 $193.223 $72132800 $2980475162
03/12/2017 $205.254 $93190200 $3166905954
04/12/2017 $199.356 $96365900 $3076684996
05/12/2017 $216.277 $96934900 $3337828813
06/12/2017 $287.773 $501970000 $4443682124
07/12/2017 $266.658 $401169000 $4118860795
08/12/2017 $276.443 $285104000 $4270832013
09/12/2017 $272.821 $183490000 $4214874895
10/12/2017 $247.339 $158614000 $3821197567
11/12/2017 $259.503 $149276000 $4009122024
12/12/2017 $295.781 $187617000 $4569589259
13/12/2017 $295.825 $244375000 $4570269025
14/12/2017 $316.864 $258576000 $4903449223
15/12/2017 $299.17 $243287000 $4630821459
16/12/2017 $322.935 $156034000 $4999605484
17/12/2017 $341.167 $213673000 $5281869120
18/12/2017 $339.902 $227022000 $5265609635
19/12/2017 $380.021 $220737000 $5888690078
20/12/2017 $368.512 $315619000 $5711827345
21/12/2017 $460.302 $653683000 $7136444921
22/12/2017 $387.144 $325515000 $6002777994
23/12/2017 $368.667 $337442000 $5716286846
24/12/2017 $333.815 $143595000 $5175896659
25/12/2017 $327.812 $116083000 $5087623443
26/12/2017 $358.795 $115424000 $5569904802
27/12/2017 $418.754 $207836000 $6502427085
28/12/2017 $369.537 $200468000 $5738623825
29/12/2017 $378.621 $160138000 $5879691320
30/12/2017 $343.983 $168325000 $5345607973
31/12/2017 $343.757 $141819000 $5343434208
01/01/2018 $338.417 $90366300 $5261278039
02/01/2018 $377.872 $139690000 $5874674308
03/01/2018 $381.415 $204071000 $5933397629
04/01/2018 $413.205 $185483000 $6429538637
05/01/2018 $400.709 $161948000 $6236654979
06/01/2018 $392.311 $184041000 $6107553380
07/01/2018 $472.542 $295605000 $7358451238
08/01/2018 $453.252 $211164000 $7059863755
09/01/2018 $427.34 $288051000 $6657765169
10/01/2018 $415.375 $486212000 $6473130538
11/01/2018 $408.2 $255101000 $6362920200
12/01/2018 $364.717 $178822000 $5686606339
13/01/2018 $417.151 $210878000 $6505753255
14/01/2018 $425.979 $221463000 $6645107123
15/01/2018 $397.174 $161327000 $6197329325
16/01/2018 $389.425 $268863000 $6077964059
17/01/2018 $316.184 $275012000 $4936086112
18/01/2018 $337.962 $196993000 $5277266059
19/01/2018 $316.417 $143372000 $4942137671
20/01/2018 $367.759 $215850000 $5745537889
21/01/2018 $375.902 $229550000 $5874025209
22/01/2018 $341.496 $112222000 $5337797303
23/01/2018 $314.005 $116338000 $4909263589
24/01/2018 $306.214 $114216000 $4788671503
25/01/2018 $323.445 $94172900 $5059414232
26/01/2018 $326.731 $75280500 $5111975946
27/01/2018 $321.532 $92100600 $5031961428
28/01/2018 $324.589 $65644400 $5080958919
29/01/2018 $327.193 $75412600 $5123061852
30/01/2018 $311.636 $51853000 $4880703786
31/01/2018 $270.59 $100949000 $4238930928
01/02/2018 $276.276 $59182000 $4329081044
02/02/2018 $227.497 $75749000 $3565614725
03/02/2018 $231.705 $116736000 $3632437020
04/02/2018 $248.318 $51496700 $3893889340
05/02/2018 $210.668 $47991500 $3304237991
06/02/2018 $163.996 $75452000 $2572829100
07/02/2018 $191.974 $90170600 $3012518907
08/02/2018 $222.612 $69172400 $3494221192
09/02/2018 $244.305 $83102800 $3835670939
10/02/2018 $266.314 $86344200 $4182182829
11/02/2018 $232.854 $65803900 $3657562379
12/02/2018 $242.48 $52914900 $3809721110
13/02/2018 $241.655 $45203800 $3797671230
14/02/2018 $242.335 $49401900 $3809294644
15/02/2018 $278.365 $119958000 $4376637261
16/02/2018 $298.82 $86289900 $4699285142
17/02/2018 $311.197 $73498000 $4895111836
18/02/2018 $322.723 $124210000 $5077691618
19/02/2018 $302.718 $64149200 $4764028833
20/02/2018 $315.083 $74195600 $4959784630
21/02/2018 $298.82 $70825800 $4704936173
22/02/2018 $316.453 $177584000 $4983789125
23/02/2018 $272.506 $91915600 $4292606046
24/02/2018 $292.258 $88347100 $4604838841
25/02/2018 $274.152 $55984900 $4320619422
26/02/2018 $279.578 $40287900 $4407144811
27/02/2018 $291.834 $47621800 $4601371345
28/02/2018 $303.618 $69725600 $4788233996
01/03/2018 $287.681 $43741900 $4538058759
02/03/2018 $324.628 $81115300 $5122039115
03/03/2018 $369.578 $217646000 $5832544362
04/03/2018 $345.78 $163399000 $5458332020
05/03/2018 $372.656 $115911000 $5883964455
06/03/2018 $363.365 $116770000 $5738560163
07/03/2018 $354.262 $96273100 $5596104345
08/03/2018 $311.603 $179754000 $4923450630
09/03/2018 $252.713 $118593000 $3993861285
10/03/2018 $289.538 $138229000 $4576920635
11/03/2018 $255.171 $71339700 $4034495108
12/03/2018 $278.266 $65686900 $4400670596
13/03/2018 $264.08 $70974700 $4177290199
14/03/2018 $248.218 $69425200 $3927328207
15/03/2018 $207.581 $83015800 $3285088570
16/03/2018 $208.033 $64862900 $3292951586
17/03/2018 $212.849 $58550200 $3369968792
18/03/2018 $188.205 $49678800 $2980477590
19/03/2018 $209.535 $77579900 $3319037033
20/03/2018 $213.308 $62968200 $3379526326
21/03/2018 $232.579 $62407700 $3685659429
22/03/2018 $222.892 $53601600 $3533007398
23/03/2018 $202.184 $37984500 $3205480136
24/03/2018 $215.954 $38086300 $3424514829
25/03/2018 $206.912 $22521400 $3281877733
26/03/2018 $208.968 $24170800 $3315235006
27/03/2018 $186.008 $38284200 $2951620939
28/03/2018 $189.991 $54090100 $3015505788
29/03/2018 $192.049 $48948500 $3048822217
30/03/2018 $164.338 $50676200 $2609484435
31/03/2018 $177.513 $36547900 $2819289294
01/04/2018 $181.225 $21117300 $2878900260
02/04/2018 $177.847 $32314300 $2825879612
03/04/2018 $183.385 $30661200 $2914512370
04/04/2018 $185.769 $36543600 $2953050200
05/04/2018 $170.33 $39726600 $2708221681
06/04/2018 $174.233 $40050400 $2770926167
07/04/2018 $167.466 $41295800 $2663480509
08/04/2018 $170.28 $28251900 $2708398674
09/04/2018 $176.98 $25734800 $2815666129
10/04/2018 $166.173 $23003600 $2644414125
11/04/2018 $165.339 $32697700 $2631668915
12/04/2018 $171.007 $43776100 $2722506101
13/04/2018 $188.434 $63429700 $3000575710
14/04/2018 $193.331 $54686800 $3079224565
15/04/2018 $194.172 $44823700 $3093288754
16/04/2018 $196.475 $52538400 $3130665753
17/04/2018 $194.421 $34951000 $3098622085
18/04/2018 $202.922 $44903000 $3234796388
19/04/2018 $234.18 $199318000 $3733920160
20/04/2018 $242.235 $97218600 $3863136395
21/04/2018 $269.036 $113441000 $4291439837
22/04/2018 $250.439 $69669300 $3995192515
23/04/2018 $277.229 $157102000 $4424118414
24/04/2018 $292.153 $122856000 $4663272710
25/04/2018 $266.722 $146253000 $4258260247
26/04/2018 $266.237 $166705000 $4251443861
27/04/2018 $263.218 $124458000 $4204083380
28/04/2018 $257.235 $87377000 $4109392421
29/04/2018 $258.999 $87679300 $4138476702
30/04/2018 $247.369 $92373500 $3953495601
01/05/2018 $232.825 $101396000 $3721773596
02/05/2018 $245.537 $74692600 $3925852744
03/05/2018 $248.689 $75733400 $3977069620
04/05/2018 $242.462 $110995000 $3878326966
05/05/2018 $244.842 $79157200 $3917174201
06/05/2018 $242.062 $67154700 $3873505033
07/05/2018 $225.305 $49453100 $3606106862
08/05/2018 $233.437 $40167200 $3737057042
09/05/2018 $217.789 $35973700 $3487253832
10/05/2018 $231.391 $39167800 $3705841343
11/05/2018 $214.883 $36911600 $3442154532
12/05/2018 $198.997 $48628600 $3188336372
13/05/2018 $204.423 $34198700 $3275953027
14/05/2018 $198.657 $28610200 $3184217212
15/05/2018 $216.356 $57970100 $3468645320
16/05/2018 $195.738 $56234100 $3138722855
17/05/2018 $203.594 $45962800 $3265383108
18/05/2018 $192.43 $43733500 $3086970673
19/05/2018 $200.711 $55285500 $3220465198
20/05/2018 $198.164 $30332600 $3180250001
21/05/2018 $202.686 $34496100 $3253506248
22/05/2018 $191.54 $42373100 $3075190904
23/05/2018 $174.21 $47773700 $2797514526
24/05/2018 $175.779 $48035600 $2823309306
25/05/2018 $172.859 $41154300 $2776943480
26/05/2018 $163.652 $23760600 $2629577308
27/05/2018 $161.619 $20631500 $2597443506
28/05/2018 $166.965 $31914700 $2683896358
29/05/2018 $149.732 $39193900 $2407368732
30/05/2018 $159.133 $51075000 $2559039661
31/05/2018 $155.997 $18990700 $2509105778
01/06/2018 $154.593 $35301500 $2487049581
02/06/2018 $157.506 $28328100 $2534403181
03/06/2018 $167.698 $42606700 $2698924266
04/06/2018 $169.758 $42329700 $2732645673
05/06/2018 $158.495 $38956800 $2551837139
06/06/2018 $165.085 $41772600 $2658485222
07/06/2018 $168.892 $41786800 $2720356985
08/06/2018 $163.003 $40671500 $2625998110
09/06/2018 $159.867 $34168500 $2575982960
10/06/2018 $147.609 $34689300 $2378955994
11/06/2018 $138.985 $42956700 $2240408343
12/06/2018 $135.182 $31251500 $2179522678
13/06/2018 $126.086 $35338600 $2033253748
14/06/2018 $127.214 $54477500 $2051860744
15/06/2018 $129.88 $36603500 $2095274837
16/06/2018 $123.342 $38392600 $1990202773
17/06/2018 $125.961 $27802800 $2032833779
18/06/2018 $122.242 $28916000 $1973225713
19/06/2018 $127.584 $32621000 $2059869681
20/06/2018 $122.887 $34753900 $1984423775
21/06/2018 $123.537 $32510000 $1995304444
22/06/2018 $121.484 $29060000 $1962512183
23/06/2018 $112.355 $39704700 $1815405982
24/06/2018 $109.266 $37581500 $1765838337
25/06/2018 $126.694 $44826800 $2047906353
26/06/2018 $126.996 $34061000 $2053187933
27/06/2018 $125.714 $40319500 $2032858452
28/06/2018 $131.564 $37749100 $2127849656
29/06/2018 $115.993 $47635000 $1876365974
30/06/2018 $129.322 $37811300 $2092406726
01/07/2018 $129.1 $33226300 $2089221443
02/07/2018 $129.044 $28585200 $2088712177
03/07/2018 $143.532 $40667000 $2323660911
04/07/2018 $137.427 $31109900 $2225260630
05/07/2018 $140.539 $32794400 $2276080467
06/07/2018 $136.114 $32984000 $2204852788
07/07/2018 $133.69 $31258600 $2165977507
08/07/2018 $136.134 $27459200 $2205978812
09/07/2018 $138.679 $30460400 $2247667779
10/07/2018 $135.131 $30130300 $2190565341
11/07/2018 $124.493 $32259200 $2018490712
12/07/2018 $125.788 $31940000 $2039888338
13/07/2018 $123.112 $31415400 $1996871817
14/07/2018 $121.64 $21226100 $1973354305
15/07/2018 $122.681 $19588100 $1990607344
16/07/2018 $124.018 $22428300 $2012688155
17/07/2018 $137.402 $38291400 $2230332589
18/07/2018 $146.006 $37503400 $2370433531
19/07/2018 $141.141 $29809800 $2291878262
20/07/2018 $137.655 $29711800 $2235689003
21/07/2018 $128.942 $36464800 $2094560539
22/07/2018 $131.272 $24268900 $2132803514
23/07/2018 $134.606 $42855300 $2187391500
24/07/2018 $136.569 $49082200 $2219707634
25/07/2018 $143.754 $39610100 $2336894342
26/07/2018 $142.927 $31526800 $2323886613
27/07/2018 $137.73 $30092900 $2239795507
28/07/2018 $140.464 $26292300 $2284623071
29/07/2018 $139.065 $24352800 $2261868574
30/07/2018 $134.682 $29581300 $2190579824
31/07/2018 $130.907 $29248200 $2129425635
01/08/2018 $120.731 $31759300 $1963895638
02/08/2018 $129.327 $31282800 $2103724240
03/08/2018 $116.566 $24000300 $1896144809
04/08/2018 $120.055 $19341800 $1952899345
05/08/2018 $114.411 $20862700 $1861090058
06/08/2018 $117.968 $20287400 $1918950730
07/08/2018 $113.109 $20171300 $1839910808
08/08/2018 $102.662 $28824500 $1669972534
09/08/2018 $100.983 $29444400 $1642660735
10/08/2018 $98.533 $22307600 $1602807306
11/08/2018 $90.4 $24409400 $1470510189
12/08/2018 $95.1209 $28456500 $1547303680
13/08/2018 $94.2265 $20123700 $1532754738
14/08/2018 $81.8245 $31935400 $1331015055
15/08/2018 $89.6715 $25552000 $1458659894
16/08/2018 $89.7027 $21341000 $1464067208
17/08/2018 $93.458 $23130700 $1525635417
18/08/2018 $99.3163 $30712000 $1621559273
19/08/2018 $96.8152 $22217000 $1581000925
20/08/2018 $100.125 $19219700 $1635358814
21/08/2018 $93.6294 $20349600 $1529535081
22/08/2018 $96.25 $23667400 $1572622147
23/08/2018 $89.5216 $18847900 $1462949451
24/08/2018 $88.7416 $22542100 $1450447371
25/08/2018 $95.0786 $27014700 $1554291371
26/08/2018 $92.0061 $46436900 $1504330373
27/08/2018 $97.2798 $18688100 $1590847823
28/08/2018 $104.129 $27028800 $1703158689
29/08/2018 $106.596 $22350100 $1743800855
30/08/2018 $100.928 $23150000 $1651375381
31/08/2018 $107.029 $41769100 $1751510710
01/09/2018 $117.592 $56468500 $1924708283
02/09/2018 $124.11 $50187600 $2031765042
03/09/2018 $121.46 $29873500 $1988721034
04/09/2018 $135.814 $64953100 $2224134782
05/09/2018 $138.547 $45442100 $2269286531
06/09/2018 $111.933 $62583300 $1833690741
07/09/2018 $118.906 $40639500 $1948263312
08/09/2018 $113.7 $31867400 $1863296364
09/09/2018 $103.909 $34603900 $1703126100
10/09/2018 $108.235 $38180900 $1774344172
11/09/2018 $107.781 $33682900 $1767206071
12/09/2018 $102.19 $30707900 $1675824714
13/09/2018 $105.941 $43302900 $1737636667
14/09/2018 $115.506 $43876600 $1894853726
15/09/2018 $120.005 $44559400 $1968991943
16/09/2018 $114.185 $36233700 $1873828192
17/09/2018 $118.067 $33589300 $1937864862
18/09/2018 $109.334 $39599400 $1794838367
19/09/2018 $110.554 $32632100 $1815167220
20/09/2018 $111.513 $36339600 $1831227937
21/09/2018 $118.55 $42546900 $1947111955
22/09/2018 $123.269 $42528600 $2024962648
23/09/2018 $121.916 $26583800 $2002991517
23/09/2018 $125.207438063 $42892176.6553 $2057254366.6875

Twitter News Feed

Please note that the Monero community Twitter has moved to @monero, and this account exists only to point people there.

Load More...

Submit Your Reviews