Warning: file_get_contents(https://api.coinmarketcap.com/v1/ticker/monero): failed to open stream: HTTP request failed! HTTP/1.1 429 Too Many Requests in /var/www/cryptotoolskit.com/application/controllers/index_controller.php on line 1022
Could not get current price Market Cap
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 0.01097038 0.01093885 0.01078369 0.01108012 18073.68 186345.96 0.01033582 0.01144239 0.01066655 0.01113744 0.00940765 0.01227154 0.01052053 0.01122833
2019-06-10 0.01045957 0.01086455 0.01033582 0.01092330 17318.69 185066.96 0.01033582 0.01163372 0.01063341 0.01121652 0.00940765 0.01227154 0.01050496 0.01124006
2019-06-09 0.01138906 0.01089739 0.01072439 0.01144239 17669.99 185615.56 0.01055169 0.01167013 0.01071369 0.01132321 0.00940765 0.01227154 0.01047522 0.01124469
2019-06-08 0.01110241 0.01100560 0.01085222 0.01115521 16032.45 187438.02 0.01055169 0.01167013 0.01069812 0.01126112 0.00940765 0.01227154 0.01045385 0.01122071
2019-06-07 0.01080066 0.01097346 0.01062786 0.01115124 16443.77 186855.77 0.01055169 0.01167013 0.01067496 0.01123087 0.00940765 0.01227154 0.01043584 0.01121656
2019-06-06 0.01087187 0.01111478 0.01068394 0.01114162 18810.56 189237.65 0.01043326 0.01167013 0.01064716 0.01119594 0.00940765 0.01227154 0.01044241 0.01122051
2019-06-05 0.01066047 0.01086241 0.01065792 0.01106818 15820.99 184917.61 0.01043326 0.01182647 0.01066373 0.01129378 0.00940765 0.01227154 0.01046104 0.01124813
2019-06-04 0.01163242 0.01081247 0.01055169 0.01163372 10692.07 184064.29 0.01043326 0.01182647 0.01063549 0.01129749 0.00940765 0.01227154 0.01047908 0.01126972
2019-06-03 0.01156781 0.01092826 0.01089781 0.01167013 13782.28 186005.97 0.01043326 0.01182647 0.01069528 0.01124973 0.00940765 0.01227154 0.01050315 0.01127561
2019-06-02 0.01064170 0.01085902 0.01061540 0.01100771 11933.64 184816.44 0.01043326 0.01182647 0.01063016 0.01118638 0.00940765 0.01227154 0.01051277 0.01127733
2019-06-01 0.01089325 0.01085588 0.01069007 0.01094346 11861.3 184730.31 0.00986715 0.01182647 0.01052327 0.01113265 0.00940765 0.01227154 0.01052975 0.01130567
2019-05-31 0.01072599 0.01087177 0.01043326 0.01090676 11490.2 184973.9 0.00986715 0.01182647 0.01051383 0.01112426 0.00940765 0.01227154 0.01055692 0.01133941
2019-05-30 0.01130000 0.01105359 0.01079997 0.01182647 13858.58 188062.12 0.00986715 0.01182647 0.01052198 0.01112701 0.00940765 0.01227154 0.01059223 0.01137676
2019-05-29 0.01109188 0.01085399 0.01046020 0.01109419 12698.01 184634.17 0.00986715 0.01129936 0.01044742 0.01098175 0.00940765 0.01227154 0.01060744 0.01136997
2019-05-28 0.01122712 0.01101611 0.01097023 0.01129936 17994.07 187373.04 0.00986715 0.01187619 0.01050424 0.01109346 0.00940765 0.01227154 0.01063852 0.01139268
2019-05-27 0.01044995 0.01112565 0.01044201 0.01122672 26579.58 189204.9 0.00986715 0.01187619 0.01050622 0.01113723 0.00940765 0.01227154 0.01065782 0.01141356
2019-05-26 0.01002511 0.01060736 0.00986715 0.01063158 9077.28 180367.92 0.00986715 0.01187619 0.01053291 0.01115620 0.00940765 0.01227154 0.01069957 0.01144124
2019-05-25 0.01062398 0.01080280 0.01062398 0.01088476 9241.15 183685.43 0.00969175 0.01187619 0.01050785 0.01122287 0.00940765 0.01227154 0.01074944 0.01148943
2019-05-24 0.01060549 0.01071442 0.01049031 0.01092600 9805.91 182150.2 0.00969175 0.01187619 0.01054893 0.01129683 0.00940765 0.01302749 0.01078733 0.01156085
2019-05-23 0.01058127 0.01073606 0.01027804 0.01080964 27429.38 182507.99 0.00969175 0.01189695 0.01056002 0.01143554 0.00940765 0.01302749 0.01083461 0.01162875
2019-05-22 0.01158844 0.01087360 0.01085797 0.01187619 54652.91 184805.37 0.00969175 0.01227154 0.01063247 0.01164438 0.00940765 0.01302749 0.01089920 0.01169320
2019-05-21 0.01098787 0.01117623 0.01098410 0.01160570 11027.64 189945.72 0.00969175 0.01227154 0.01052554 0.01159152 0.00940765 0.01302749 0.01095701 0.01172547
2019-05-20 0.01135579 0.01098102 0.01062882 0.01135955 9528.78 186595.33 0.00969175 0.01227154 0.01036862 0.01144230 0.00940765 0.01318837 0.01101368 0.01177822
2019-05-19 0.00971005 0.01105433 0.00969175 0.01109825 8197.15 187826.91 0.00940765 0.01227154 0.01019417 0.01131225 0.00940765 0.01318837 0.01108502 0.01183819
2019-05-18 0.01128148 0.01094591 0.01091153 0.01140250 6343.56 185965.09 0.00940765 0.01227154 0.01028341 0.01135997 0.00940765 0.01318837 0.01118643 0.01190530
2019-05-17 0.01185065 0.01116709 0.01056795 0.01189695 9860.59 189692.42 0.00940765 0.01227154 0.01007372 0.01131134 0.00940765 0.01320212 0.01124712 0.01196528
2019-05-16 0.01191263 0.01103500 0.01078516 0.01227154 9985.47 187431.26 0.00940765 0.01227154 0.01000449 0.01114363 0.00940765 0.01332270 0.01131959 0.01201281
2019-05-15 0.01013995 0.01146594 0.01010948 0.01150616 8652.52 194734.37 0.00940765 0.01150616 0.00993686 0.01096638 0.00940765 0.01339494 0.01136730 0.01205026
2019-05-14 0.00990441 0.01039100 0.00988565 0.01056112 8645.94 176459.91 0.00940765 0.01143227 0.01003907 0.01093259 0.00940765 0.01339494 0.01145311 0.01210786
2019-05-13 0.00949594 0.01012934 0.00940765 0.01044924 7120.56 171958.92 0.00940765 0.01197015 0.01023295 0.01113388 0.00940765 0.01339494 0.01153828 0.01218993
2019-05-12 0.01112247 0.01064344 0.01031643 0.01143227 8447.66 180687.42 0.00944374 0.01197015 0.01048890 0.01131485 0.00944374 0.01339494 0.01164373 0.01227917
2019-05-11 0.00944791 0.01076925 0.00944374 0.01106212 9360.34 182800.31 0.00944374 0.01197015 0.01062567 0.01136888 0.00944374 0.01398555 0.01172994 0.01236428
2019-05-10 0.01013976 0.01067120 0.01008332 0.01072294 6478.14 181130.31 0.01008332 0.01197015 0.01087463 0.01146307 0.01008332 0.01405275 0.01182855 0.01246397
2019-05-09 0.01090609 0.01047691 0.01031172 0.01103080 6433.01 177793.99 0.01031172 0.01197015 0.01102338 0.01162522 0.01031172 0.01405275 0.01191890 0.01255540
2019-05-08 0.01094700 0.01125457 0.01082498 0.01126961 6274.19 190976.03 0.01082498 0.01197015 0.01119390 0.01175736 0.01082498 0.01405275 0.01201117 0.01264381
2019-05-07 0.01140921 0.01124282 0.01124282 0.01197015 8552.6 190768.87 0.01112461 0.01202732 0.01128924 0.01186560 0.01112461 0.01405275 0.01208400 0.01272508
2019-05-06 0.01149507 0.01158034 0.01119926 0.01171607 7995.33 196453.55 0.01112461 0.01202732 0.01129118 0.01181597 0.01112461 0.01405275 0.01214459 0.01277546
2019-05-05 0.01169658 0.01140154 0.01127386 0.01181046 6889.83 193402.02 0.01112461 0.01202732 0.01131878 0.01182445 0.01112461 0.01405275 0.01221260 0.01284680
2019-05-04 0.01149341 0.01162545 0.01118643 0.01172149 6361.54 197181.79 0.01112461 0.01202732 0.01135814 0.01184094 0.01112461 0.01405275 0.01225964 0.01291096
2019-05-03 0.01115929 0.01161869 0.01112461 0.01185793 7293.89 197051.62 0.01112461 0.01205704 0.01143072 0.01188888 0.01112461 0.01405275 0.01230806 0.01297310
2019-05-02 0.01180503 0.01169968 0.01150532 0.01195580 7405.07 198376.7 0.01125641 0.01207724 0.01146479 0.01192021 0.01125641 0.01454448 0.01236575 0.01306265
2019-05-01 0.01149425 0.01202362 0.01149240 0.01202732 7217.43 203852.31 0.01125641 0.01302749 0.01150129 0.01207331 0.01125641 0.01454448 0.01238567 0.01314105
2019-04-30 0.01131434 0.01160589 0.01125641 0.01162271 7319.17 196735.28 0.01125641 0.01302749 0.01156078 0.01220695 0.01125641 0.01454448 0.01245014 0.01322104
2019-04-29 0.01167256 0.01153725 0.01139242 0.01177547 9039.79 195568.36 0.01136314 0.01302749 0.01169781 0.01236703 0.01136314 0.01454448 0.01250614 0.01329236
2019-04-28 0.01185210 0.01158531 0.01154936 0.01192589 15608.98 196297.33 0.01136314 0.01302749 0.01186921 0.01251969 0.01136314 0.01454448 0.01255570 0.01335764
2019-04-27 0.01173246 0.01187292 0.01169450 0.01205704 22058.09 201053.76 0.01136314 0.01318837 0.01203131 0.01270004 0.01136314 0.01454448 0.01259707 0.01340012
2019-04-26 0.01163211 0.01176092 0.01136314 0.01207724 22518.49 199154.75 0.01136314 0.01318837 0.01218483 0.01285743 0.01136314 0.01454448 0.01264732 0.01344656
2019-04-25 0.01298527 0.01176466 0.01176082 0.01302749 29938.22 199223.71 0.01176082 0.01318837 0.01238070 0.01300516 0.01176082 0.01454448 0.01269950 0.01349280
2019-04-24 0.01268649 0.01238456 0.01190879 0.01296280 22925.92 209714.59 0.01190879 0.01320212 0.01251946 0.01303010 0.01190879 0.01454448 0.01272888 0.01350237
2019-04-23 0.01230538 0.01244177 0.01221565 0.01274325 38701.76 210687.97 0.01221565 0.01332270 0.01263849 0.01308152 0.01210276 0.01454448 0.01276180 0.01352514