Cap Mercado $2.31T
-3.84%
Volumen 24h $139.16B
17.41%
BTC % 58.0136%
-0.62%
ETH % 9.75849%
-1.83%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Monero (XMR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Monero (XMR) en Dólar USD. Esta tabla muestra 4,395 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-02 2026 | $325.36 | $322.27 | $353.92 | $345.89 | $108,830,336 | $6,001,876,348 |
| Jun-01 2026 | $343.80 | $342.93 | $371.40 | $367.69 | $107,906,733 | $6,342,093,717 |
| May-31 2026 | $367.23 | $359.23 | $373.98 | $370.62 | $62,371,975 | $6,774,371,145 |
| May-30 2026 | $370.54 | $367.93 | $418.26 | $397.65 | $143,690,125 | $6,835,336,094 |
| May-29 2026 | $397.56 | $354.32 | $397.56 | $354.76 | $88,701,919 | $7,333,732,542 |
| May-28 2026 | $354.12 | $348.82 | $393.95 | $393.66 | $86,746,168 | $6,532,370,452 |
| May-27 2026 | $393.04 | $377.09 | $400.03 | $380.21 | $101,371,614 | $7,250,380,227 |
| May-26 2026 | $381.29 | $377.21 | $392.44 | $386.40 | $76,384,571 | $7,033,738,064 |
| May-25 2026 | $386.90 | $382.53 | $399.19 | $393.50 | $94,283,671 | $7,137,206,846 |
| May-24 2026 | $391.81 | $383.50 | $399.27 | $387.29 | $53,277,463 | $7,227,684,122 |
| May-23 2026 | $385.80 | $373.22 | $387.17 | $380.96 | $60,874,875 | $7,116,846,520 |
| May-22 2026 | $381.37 | $378.70 | $392.30 | $392.30 | $127,956,605 | $7,035,153,634 |
| May-21 2026 | $391.92 | $390.69 | $409.26 | $404.54 | $141,057,915 | $7,229,759,689 |
| May-20 2026 | $404.59 | $390.22 | $406.66 | $397.28 | $148,193,166 | $7,463,374,937 |
| May-19 2026 | $398.87 | $382.99 | $399.33 | $382.99 | $98,400,343 | $7,357,953,350 |