시가총액 $4.43T
0.02%
볼륨 24시간 $384.54B
1.08%
BTC % 54.7%
-0.2%
ETH % 11.84%
0.25%
코인
33.393
+19
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $342.11 | $329.05 | $345.97 | $333.88 | $246,432,637 | $6,310,974,465 |
| Oct-08 2025 | $333.21 | $313.22 | $341.70 | $318.36 | $247,430,882 | $6,146,665,563 |
| Oct-07 2025 | $318.23 | $309.92 | $326.40 | $310.45 | $239,438,696 | $5,870,339,746 |
| Oct-06 2025 | $310.53 | $310.52 | $325.97 | $321.18 | $243,223,277 | $5,728,337,511 |
| Oct-05 2025 | $321.40 | $319.71 | $340.97 | $330.06 | $213,391,529 | $5,928,851,255 |
| Oct-04 2025 | $329.92 | $319.45 | $329.92 | $323.25 | $170,453,911 | $6,086,123,636 |
| Oct-03 2025 | $324.61 | $322.90 | $339.33 | $333.35 | $230,072,076 | $5,988,098,522 |
| 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 |