Cap Mercado $3.32T
3.07%
Volume 24h $280.17B
0.92%
BTC % 54.37%
0.82%
ETH % 11.04%
0.54%
Moedas
33.711
+3
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Monero (XMR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-25 2025 | $384.45 | $371.38 | $400.42 | $386.63 | $177,776,344 | $7,092,021,881 |
| Nov-24 2025 | $386.64 | $380.43 | $392.06 | $389.29 | $158,131,818 | $7,132,330,903 |
| Nov-23 2025 | $389.60 | $368.77 | $406.34 | $369.59 | $208,283,755 | $7,186,997,296 |
| Nov-22 2025 | $369.05 | $336.06 | $372.78 | $336.06 | $155,123,465 | $6,807,827,615 |
| Nov-21 2025 | $336.15 | $321.00 | $351.47 | $340.05 | $223,296,443 | $6,200,957,710 |
| Nov-20 2025 | $339.35 | $336.07 | $375.16 | $367.94 | $193,287,930 | $6,260,026,329 |
| Nov-19 2025 | $365.34 | $354.29 | $403.46 | $403.46 | $211,734,539 | $6,739,475,805 |
| Nov-18 2025 | $403.85 | $395.56 | $413.68 | $406.06 | $207,178,562 | $7,449,745,064 |
| Nov-17 2025 | $406.50 | $392.95 | $419.01 | $408.18 | $210,725,980 | $7,498,722,560 |
| Nov-16 2025 | $405.40 | $386.96 | $435.44 | $420.17 | $226,779,036 | $7,478,372,814 |
| Nov-15 2025 | $420.12 | $391.65 | $436.67 | $391.65 | $266,797,232 | $7,749,891,084 |
| Nov-14 2025 | $391.58 | $378.48 | $401.80 | $386.40 | $213,843,150 | $7,223,479,957 |
| Nov-13 2025 | $386.91 | $372.28 | $402.16 | $388.78 | $209,185,544 | $7,137,362,097 |
| Nov-12 2025 | $387.26 | $367.38 | $391.47 | $370.14 | $184,924,212 | $7,143,807,405 |
| Nov-11 2025 | $369.90 | $361.65 | $395.39 | $386.80 | $217,788,279 | $6,823,604,661 |