Cap Mercado $2.78T
-3.12%
Volumen 24h $364.59B
-4.27%
BTC % 55.28%
0.61%
ETH % 9.73%
-5.65%
Monedas
34.182
+2
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $405.14 | $402.60 | $467.59 | $464.70 | $123,741,025 | $7,473,538,670 |
| Jan-31 2026 | $463.88 | $439.32 | $497.74 | $460.56 | $232,829,545 | $8,557,107,620 |
| Jan-30 2026 | $460.37 | $423.79 | $465.06 | $460.22 | $164,286,283 | $8,492,341,973 |
| Jan-29 2026 | $459.29 | $432.76 | $477.52 | $468.58 | $114,041,087 | $8,472,492,823 |
| Jan-28 2026 | $468.61 | $464.20 | $483.04 | $469.62 | $94,785,743 | $8,644,374,079 |
| Jan-27 2026 | $469.73 | $455.97 | $479.28 | $459.99 | $132,475,488 | $8,665,135,625 |
| Jan-26 2026 | $460.64 | $446.26 | $475.84 | $449.70 | $131,219,634 | $8,497,445,469 |
| Jan-25 2026 | $448.81 | $444.80 | $506.87 | $502.64 | $146,071,701 | $8,279,175,140 |
| Jan-24 2026 | $502.97 | $500.35 | $528.79 | $512.76 | $94,574,379 | $9,278,167,035 |
| Jan-23 2026 | $511.89 | $508.73 | $531.82 | $515.94 | $97,295,649 | $9,442,869,930 |
| Jan-22 2026 | $515.94 | $495.95 | $532.47 | $522.16 | $112,385,253 | $9,517,464,836 |
| Jan-21 2026 | $521.61 | $481.38 | $543.37 | $502.80 | $194,324,533 | $9,622,103,936 |
| Jan-20 2026 | $503.44 | $499.76 | $624.46 | $623.24 | $328,763,749 | $9,286,880,593 |
| Jan-19 2026 | $621.62 | $563.09 | $647.92 | $572.24 | $346,628,140 | $11,467,040,357 |
| Jan-18 2026 | $573.02 | $555.60 | $613.41 | $587.11 | $329,788,204 | $10,570,501,222 |