Cap Mercado $2.53T
-1.86%
Volume 24h $167.38B
5.53%
BTC % 54.27%
0.12%
ETH % 9.97%
-1.2%
Moedas
34.465
+5
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $326.25 | $324.59 | $333.04 | $331.53 | $77,951,887 | $6,018,258,309 |
| Apr-05 2026 | $331.09 | $323.52 | $331.95 | $325.10 | $52,402,822 | $6,107,625,350 |
| Apr-04 2026 | $325.15 | $314.48 | $326.05 | $316.41 | $58,300,487 | $5,998,021,799 |
| Apr-03 2026 | $315.54 | $313.87 | $329.44 | $326.45 | $78,749,443 | $5,820,719,991 |
| Apr-02 2026 | $326.08 | $325.09 | $339.61 | $337.11 | $87,596,399 | $6,015,139,043 |
| Apr-01 2026 | $336.56 | $330.44 | $338.71 | $333.59 | $87,902,831 | $6,208,535,398 |
| Mar-31 2026 | $332.94 | $319.99 | $335.09 | $321.09 | $103,545,143 | $6,141,722,634 |
| Mar-30 2026 | $321.39 | $321.32 | $339.75 | $326.96 | $78,967,022 | $5,928,613,118 |
| Mar-29 2026 | $326.90 | $322.29 | $332.01 | $330.38 | $60,522,383 | $6,030,350,583 |
| Mar-28 2026 | $329.56 | $321.90 | $337.46 | $326.05 | $65,438,806 | $6,079,396,102 |
| Mar-27 2026 | $324.88 | $317.96 | $333.77 | $328.53 | $77,557,362 | $5,993,019,983 |
| Mar-26 2026 | $328.42 | $323.40 | $341.03 | $340.50 | $83,511,551 | $6,058,430,459 |
| Mar-25 2026 | $340.58 | $336.67 | $348.61 | $339.33 | $109,169,281 | $6,282,729,238 |
| Mar-24 2026 | $339.84 | $337.62 | $354.25 | $350.81 | $101,460,213 | $6,268,950,241 |
| Mar-23 2026 | $350.97 | $350.08 | $364.89 | $362.19 | $110,658,691 | $6,474,423,374 |