U.S. markets closed

Monero USD (XMR-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
124.61+3.31 (+2.73%)
A partir del 02:50PM UTC. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 abr 2024122.81129.83121.51124.61124.6151,621,652
27 abr 2024120.34123.08118.05122.77122.7744,429,704
26 abr 2024119.99122.44119.14120.34120.3441,040,019
25 abr 2024118.84121.72116.96119.99119.9940,036,017
24 abr 2024121.45122.22118.21118.84118.8437,672,747
23 abr 2024121.12124.06120.15121.45121.4543,333,346
22 abr 2024118.64124.00118.62121.12121.1249,875,941
21 abr 2024122.17125.09115.95118.65118.6542,316,809
20 abr 2024117.05122.18116.60122.17122.1734,816,417
19 abr 2024116.43121.67110.77117.05117.0554,754,142
18 abr 2024117.15119.18112.91116.43116.4348,262,837
17 abr 2024121.84125.17116.19117.15117.1556,017,109
16 abr 2024123.29123.97114.28121.84121.8451,834,944
15 abr 2024121.53127.29117.55123.29123.2954,461,578
14 abr 2024115.68123.25113.11121.53121.5351,839,602
13 abr 2024123.00129.00105.43115.68115.6849,104,520
12 abr 2024133.37134.95117.23123.00123.0053,508,223
11 abr 2024133.53135.81132.01133.37133.3742,712,494
10 abr 2024133.52136.73130.35133.58133.5845,282,439
09 abr 2024136.76139.80130.15133.52133.5256,606,307
08 abr 2024131.32136.76130.28136.76136.7656,297,846
07 abr 2024131.86135.30128.56131.32131.3243,005,732
06 abr 2024126.76132.69126.70131.86131.8635,975,653
05 abr 2024131.65132.25125.22126.76126.7646,037,391
04 abr 2024128.82132.06127.56131.65131.6562,135,241
03 abr 2024122.15129.69120.26128.82128.8260,635,247
02 abr 2024123.14123.60117.03122.15122.1558,963,398
01 abr 2024128.29129.39120.04123.14123.1457,048,077
31 mar 2024129.12129.87127.47128.29128.2941,670,191
30 mar 2024132.51133.55126.80129.12129.1258,881,074
29 mar 2024135.06137.17129.66132.51132.5149,952,151
28 mar 2024137.92139.90134.91135.06135.0650,342,353
27 mar 2024135.33141.34134.21137.92137.9268,147,773
26 mar 2024142.59143.61133.45135.33135.3373,114,758
25 mar 2024141.89143.42139.91142.59142.5946,518,086
24 mar 2024138.91143.73138.85141.89141.8946,383,807
23 mar 2024134.78139.93133.60138.91138.9142,375,980
22 mar 2024138.21140.75131.27134.78134.7845,802,437
21 mar 2024139.61144.30137.72138.21138.2158,439,916
20 mar 2024133.99142.72129.31139.61139.6159,442,114
19 mar 2024141.04141.35128.61133.99133.9955,669,001
18 mar 2024140.99141.67136.63141.04141.0450,287,932
17 mar 2024139.51145.22136.61140.99140.9952,806,847
16 mar 2024142.04148.72135.09139.51139.5152,162,541
15 mar 2024146.61147.46138.77142.04142.0468,320,297
14 mar 2024150.22151.06140.72146.61146.6169,695,577
13 mar 2024145.11150.50144.42150.22150.2267,768,461
12 mar 2024145.21147.25142.85145.11145.1170,751,333
11 mar 2024146.60146.83142.62145.21145.2174,690,585
10 mar 2024143.84148.56142.40146.61146.6152,976,238
09 mar 2024147.37148.95143.75143.84143.8449,472,434
08 mar 2024144.28151.00143.22147.37147.3763,772,091
07 mar 2024143.93148.75138.27144.28144.2875,104,195
06 mar 2024141.46151.53138.64143.93143.9387,199,566
05 mar 2024150.07151.00134.51141.45141.4585,810,399
04 mar 2024150.56151.12143.59150.01150.0174,473,323
03 mar 2024144.98151.74143.79150.08150.0865,555,314
02 mar 2024142.88145.17140.14144.64144.6456,078,732
01 mar 2024137.14145.03136.42142.99142.9967,209,799
29 feb 2024133.82141.01133.22137.17137.1766,793,524
28 feb 2024130.07139.95130.01133.89133.8965,006,893
27 feb 2024129.60130.35129.60130.06130.0672,506,717
26 feb 2024129.17129.89128.42129.61129.6153,208,623
25 feb 2024123.89129.35123.06129.17129.17597,868,068
24 feb 2024123.79125.14122.10123.88123.8892,062,852
23 feb 2024124.04124.59120.90123.84123.8493,773,418
22 feb 2024123.11124.82121.26124.04124.04102,663,823
21 feb 2024123.88125.54116.75123.05123.0550,491,156
20 feb 2024112.93125.22112.27123.83123.8361,973,008
19 feb 2024122.18123.01109.61112.91112.9188,708,662
18 feb 2024120.94123.17118.89122.19122.1956,685,675
17 feb 2024122.76122.76118.64120.81120.8149,581,822
16 feb 2024125.83128.90120.44122.75122.7568,839,222
15 feb 2024127.90129.10124.77125.84125.8476,833,545
14 feb 2024127.84131.72126.61127.90127.9085,826,714
13 feb 2024126.30128.73122.37127.81127.81101,751,450
12 feb 2024120.65128.28118.19126.22126.2294,789,690
11 feb 2024119.21122.96117.28120.61120.6180,624,208
10 feb 2024121.89123.30115.56119.21119.2176,698,211
09 feb 2024128.20129.07120.03121.92121.92106,467,375
08 feb 2024129.93131.46118.23127.91127.91123,335,948
07 feb 2024105.00133.92104.14129.95129.95248,072,044
06 feb 2024165.29166.54101.14104.98104.98294,363,740
05 feb 2024165.79167.88163.53165.36165.3662,301,595
04 feb 2024165.30167.76164.98165.79165.7950,184,533
03 feb 2024168.70169.68162.48165.30165.3061,447,556
02 feb 2024166.43171.06165.56168.65168.6578,864,556
01 feb 2024163.86169.11163.76166.48166.4889,982,885
31 ene 2024160.26166.71158.47163.86163.8693,429,077
30 ene 2024168.08171.89159.92160.29160.2989,822,870
29 ene 2024160.76169.66159.91168.08168.0881,614,008
28 ene 2024160.42162.29158.94160.76160.7655,953,172
27 ene 2024159.40161.92157.54160.43160.4348,847,332
26 ene 2024157.43162.22156.03159.44159.4478,724,937
25 ene 2024152.55157.70152.00157.44157.4467,740,826
24 ene 2024150.26155.53148.90152.54152.5468,408,926
23 ene 2024150.67154.74146.60150.25150.2573,484,594
22 ene 2024157.55159.87149.73150.67150.67104,392,987
21 ene 2024156.57163.20155.18157.50157.5096,097,956
20 ene 2024158.17159.42155.88156.57156.5778,692,419
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...