Cap Mercado $4.49T
1.05%
Volumen 24h $442.35B
9.93%
BTC % 54.3%
0.16%
ETH % 12.16%
-0.57%
Monedas
33.319
+11
Exchanges
885
Ultima actualización
36 Segundos atrás
Precios Históricos de Monero (XMR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $333.67 | $310.33 | $340.87 | $312.60 | $314,190,052 | $6,155,281,590 |
| Oct-01 2025 | $314.44 | $292.07 | $320.62 | $295.50 | $221,470,673 | $5,800,425,359 |
| Sep-30 2025 | $295.32 | $288.34 | $298.95 | $292.57 | $143,846,927 | $5,447,805,474 |
| Sep-29 2025 | $292.56 | $285.50 | $293.24 | $290.31 | $112,125,047 | $5,396,819,200 |
| Sep-28 2025 | $290.32 | $283.87 | $292.35 | $286.33 | $74,424,038 | $5,355,583,182 |
| Sep-27 2025 | $286.25 | $284.57 | $292.98 | $287.54 | $72,103,526 | $5,280,409,321 |
| Sep-26 2025 | $287.64 | $285.81 | $297.48 | $288.49 | $91,669,892 | $5,306,205,710 |
| Sep-25 2025 | $288.37 | $288.37 | $299.35 | $293.09 | $106,251,068 | $5,319,564,103 |
| Sep-24 2025 | $292.94 | $290.33 | $300.72 | $292.64 | $107,453,798 | $5,403,821,792 |
| Sep-23 2025 | $291.22 | $284.96 | $295.52 | $289.59 | $98,811,349 | $5,372,197,291 |
| Sep-22 2025 | $289.29 | $284.62 | $300.37 | $292.26 | $97,801,628 | $5,336,467,742 |
| Sep-21 2025 | $292.40 | $292.24 | $301.05 | $299.21 | $74,357,223 | $5,394,000,152 |
| Sep-20 2025 | $299.01 | $293.70 | $299.33 | $294.36 | $74,143,593 | $5,515,876,746 |
| Sep-19 2025 | $294.03 | $292.14 | $303.42 | $299.15 | $83,864,094 | $5,423,907,551 |
| Sep-18 2025 | $299.05 | $293.04 | $302.27 | $301.35 | $96,628,102 | $5,516,563,131 |