Cap Mercado $1.19T
2.73%
Volume 24h $141.55B
40.74%
BTC % 38.17%
-0.18%
ETH % 18.13%
1.48%
Moedas
18.346
+25
Trocas
792
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 |
|---|---|---|---|---|---|---|
| Aug-08 2022 | $164.91 | $162.74 | $165.22 | $164.82 | $125,632,273 | $2,994,501,104 |
| Aug-07 2022 | $160.77 | $159.17 | $161.38 | $161.38 | $68,850,569 | $2,919,231,570 |
| Aug-06 2022 | $160.73 | $160.29 | $161.96 | $161.39 | $67,344,272 | $2,918,474,957 |
| Aug-05 2022 | $161.66 | $158.78 | $162.00 | $159.37 | $83,839,607 | $2,935,322,878 |
| Aug-04 2022 | $160.40 | $156.25 | $162.13 | $156.62 | $71,473,533 | $2,912,270,812 |
| Aug-03 2022 | $162.95 | $155.32 | $163.90 | $156.91 | $92,782,362 | $2,958,528,920 |
| Aug-02 2022 | $157.42 | $156.33 | $161.46 | $160.77 | $80,223,035 | $2,858,039,668 |
| Aug-01 2022 | $154.47 | $154.11 | $156.09 | $155.03 | $59,625,868 | $2,804,352,388 |
| Jul-31 2022 | $157.08 | $155.52 | $158.19 | $155.84 | $73,698,043 | $2,851,790,409 |
| Jul-30 2022 | $161.48 | $159.52 | $162.13 | $160.31 | $95,071,346 | $2,931,470,570 |
| Jul-29 2022 | $164.36 | $161.45 | $165.12 | $162.46 | $107,554,250 | $2,983,758,965 |
| Jul-28 2022 | $159.38 | $158.72 | $162.38 | $161.56 | $124,389,048 | $2,893,283,212 |
| Jul-27 2022 | $152.29 | $150.56 | $154.11 | $151.04 | $121,883,006 | $2,764,595,838 |
| Jul-26 2022 | $142.33 | $138.20 | $143.86 | $143.86 | $84,880,441 | $2,583,715,751 |
| Jul-25 2022 | $147.31 | $144.76 | $151.88 | $151.39 | $71,595,615 | $2,674,066,489 |