시가총액 $2.47T
-2.85%
볼륨 24시간 $193.57B
-21.59%
BTC % 54.43%
-0.2%
ETH % 9.59%
-0.2%
코인
34.218
+7
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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $344.74 | $320.52 | $347.69 | $334.68 | $91,070,076 | $6,359,377,159 |
| Feb-09 2026 | $334.67 | $316.42 | $337.08 | $318.62 | $91,346,348 | $6,173,747,640 |
| Feb-08 2026 | $318.29 | $310.44 | $333.29 | $328.71 | $76,838,980 | $5,871,560,100 |
| Feb-07 2026 | $329.63 | $317.71 | $338.17 | $321.39 | $91,466,241 | $6,080,616,754 |
| Feb-06 2026 | $321.47 | $280.98 | $334.65 | $293.65 | $156,867,025 | $5,930,255,264 |
| Feb-05 2026 | $293.45 | $293.07 | $381.91 | $381.91 | $141,121,017 | $5,413,335,224 |
| Feb-04 2026 | $382.39 | $372.85 | $393.44 | $376.58 | $123,776,908 | $7,053,935,322 |
| Feb-03 2026 | $373.59 | $368.33 | $391.11 | $386.53 | $121,804,086 | $6,891,625,694 |
| Feb-02 2026 | $386.72 | $381.37 | $420.84 | $404.36 | $124,188,901 | $7,133,804,205 |
| 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 |