시가총액 $2.47T
4.55%
볼륨 24시간 $187.53B
-7.79%
BTC % 53.68%
0.22%
ETH % 9.61%
3.01%
코인
34.268
+11
거래소
885
마지막 업데이트
30 초 전에
Monero (XMR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $321.33 | $303.62 | $329.23 | $307.54 | $89,194,583 | $5,927,560,373 |
| Feb-23 2026 | $307.26 | $304.86 | $328.08 | $327.89 | $77,023,733 | $5,668,048,502 |
| Feb-22 2026 | $327.83 | $318.62 | $327.83 | $326.38 | $72,473,500 | $6,047,535,028 |
| Feb-21 2026 | $326.57 | $325.53 | $334.00 | $331.64 | $59,217,116 | $6,024,170,671 |
| Feb-20 2026 | $331.52 | $328.15 | $339.80 | $338.64 | $71,929,643 | $6,115,511,512 |
| Feb-19 2026 | $337.79 | $322.84 | $337.95 | $330.23 | $70,188,714 | $6,231,159,942 |
| Feb-18 2026 | $330.28 | $325.78 | $343.60 | $332.91 | $69,647,665 | $6,092,639,869 |
| Feb-17 2026 | $333.00 | $326.49 | $343.94 | $326.49 | $63,686,894 | $6,142,916,860 |
| Feb-16 2026 | $326.35 | $315.39 | $332.12 | $330.84 | $70,588,342 | $6,020,111,458 |
| Feb-15 2026 | $331.23 | $328.87 | $357.45 | $357.45 | $72,133,111 | $6,110,171,330 |
| Feb-14 2026 | $357.66 | $349.50 | $363.99 | $351.90 | $80,490,244 | $6,597,759,391 |
| Feb-13 2026 | $352.16 | $330.86 | $362.30 | $336.66 | $79,563,007 | $6,496,348,863 |
| Feb-12 2026 | $335.32 | $324.35 | $352.71 | $346.21 | $72,696,265 | $6,185,634,596 |
| Feb-11 2026 | $345.97 | $333.58 | $361.05 | $345.53 | $93,763,572 | $6,382,189,947 |
| Feb-10 2026 | $344.74 | $320.52 | $347.69 | $334.68 | $91,070,076 | $6,359,377,159 |