시가총액 $4.15T
1.14%
볼륨 24시간 $284.15B
37.6%
BTC % 53.68%
-0.26%
ETH % 12.53%
-0.63%
코인
33.080
+11
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $266.63 | $266.58 | $272.65 | $271.73 | $79,891,421 | $4,918,551,788 |
| Sep-07 2025 | $271.79 | $267.19 | $273.34 | $268.45 | $71,415,421 | $5,013,769,686 |
| Sep-06 2025 | $268.38 | $265.19 | $271.28 | $269.56 | $60,578,054 | $4,950,803,940 |
| Sep-05 2025 | $269.41 | $264.70 | $272.55 | $270.00 | $79,515,352 | $4,969,879,788 |
| Sep-04 2025 | $269.84 | $264.97 | $274.51 | $270.59 | $76,696,655 | $4,977,808,660 |
| Sep-03 2025 | $270.73 | $265.54 | $272.81 | $270.04 | $84,133,272 | $4,994,234,941 |
| Sep-02 2025 | $270.17 | $259.52 | $270.17 | $259.98 | $83,180,037 | $4,983,887,115 |
| Sep-01 2025 | $259.90 | $257.93 | $268.57 | $262.35 | $80,723,837 | $4,794,426,590 |
| Aug-31 2025 | $262.00 | $259.00 | $266.19 | $259.00 | $67,065,132 | $4,833,154,951 |
| Aug-30 2025 | $258.76 | $255.79 | $268.06 | $262.46 | $82,259,416 | $4,773,354,725 |
| Aug-29 2025 | $262.52 | $256.23 | $268.06 | $267.28 | $82,135,602 | $4,842,672,259 |
| Aug-28 2025 | $266.55 | $264.72 | $277.12 | $274.24 | $99,490,602 | $4,917,006,547 |
| Aug-27 2025 | $274.18 | $266.91 | $279.98 | $279.19 | $121,132,039 | $5,057,893,527 |
| Aug-26 2025 | $279.11 | $261.04 | $285.04 | $265.89 | $120,411,131 | $5,148,832,576 |
| Aug-25 2025 | $265.83 | $264.90 | $278.75 | $276.44 | $103,245,391 | $4,903,839,149 |