Mercado fechado

Monero USD (XMR-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
125,53+4,89 (+4,06%)
A partir de 02:12PM UTC. Mercado aberto.
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de abr. de 2024122,81129,83121,51125,53125,5352.153.572
27 de abr. de 2024120,34123,08118,05122,77122,7744.429.704
26 de abr. de 2024119,99122,44119,14120,34120,3441.040.019
25 de abr. de 2024118,84121,72116,96119,99119,9940.036.017
24 de abr. de 2024121,45122,22118,21118,84118,8437.672.747
23 de abr. de 2024121,12124,06120,15121,45121,4543.333.346
22 de abr. de 2024118,64124,00118,62121,12121,1249.875.941
21 de abr. de 2024122,17125,09115,95118,65118,6542.316.809
20 de abr. de 2024117,05122,18116,60122,17122,1734.816.417
19 de abr. de 2024116,43121,67110,77117,05117,0554.754.142
18 de abr. de 2024117,15119,18112,91116,43116,4348.262.837
17 de abr. de 2024121,84125,17116,19117,15117,1556.017.109
16 de abr. de 2024123,29123,97114,28121,84121,8451.834.944
15 de abr. de 2024121,53127,29117,55123,29123,2954.461.578
14 de abr. de 2024115,68123,25113,11121,53121,5351.839.602
13 de abr. de 2024123,00129,00105,43115,68115,6849.104.520
12 de abr. de 2024133,37134,95117,23123,00123,0053.508.223
11 de abr. de 2024133,53135,81132,01133,37133,3742.712.494
10 de abr. de 2024133,52136,73130,35133,58133,5845.282.439
09 de abr. de 2024136,76139,80130,15133,52133,5256.606.307
08 de abr. de 2024131,32136,76130,28136,76136,7656.297.846
07 de abr. de 2024131,86135,30128,56131,32131,3243.005.732
06 de abr. de 2024126,76132,69126,70131,86131,8635.975.653
05 de abr. de 2024131,65132,25125,22126,76126,7646.037.391
04 de abr. de 2024128,82132,06127,56131,65131,6562.135.241
03 de abr. de 2024122,15129,69120,26128,82128,8260.635.247
02 de abr. de 2024123,14123,60117,03122,15122,1558.963.398
01 de abr. de 2024128,29129,39120,04123,14123,1457.048.077
31 de mar. de 2024129,12129,87127,47128,29128,2941.670.191
30 de mar. de 2024132,51133,55126,80129,12129,1258.881.074
29 de mar. de 2024135,06137,17129,66132,51132,5149.952.151
28 de mar. de 2024137,92139,90134,91135,06135,0650.342.353
27 de mar. de 2024135,33141,34134,21137,92137,9268.147.773
26 de mar. de 2024142,59143,61133,45135,33135,3373.114.758
25 de mar. de 2024141,89143,42139,91142,59142,5946.518.086
24 de mar. de 2024138,91143,73138,85141,89141,8946.383.807
23 de mar. de 2024134,78139,93133,60138,91138,9142.375.980
22 de mar. de 2024138,21140,75131,27134,78134,7845.802.437
21 de mar. de 2024139,61144,30137,72138,21138,2158.439.916
20 de mar. de 2024133,99142,72129,31139,61139,6159.442.114
19 de mar. de 2024141,04141,35128,61133,99133,9955.669.001
18 de mar. de 2024140,99141,67136,63141,04141,0450.287.932
17 de mar. de 2024139,51145,22136,61140,99140,9952.806.847
16 de mar. de 2024142,04148,72135,09139,51139,5152.162.541
15 de mar. de 2024146,61147,46138,77142,04142,0468.320.297
14 de mar. de 2024150,22151,06140,72146,61146,6169.695.577
13 de mar. de 2024145,11150,50144,42150,22150,2267.768.461
12 de mar. de 2024145,21147,25142,85145,11145,1170.751.333
11 de mar. de 2024146,60146,83142,62145,21145,2174.690.585
10 de mar. de 2024143,84148,56142,40146,61146,6152.976.238
09 de mar. de 2024147,37148,95143,75143,84143,8449.472.434
08 de mar. de 2024144,28151,00143,22147,37147,3763.772.091
07 de mar. de 2024143,93148,75138,27144,28144,2875.104.195
06 de mar. de 2024141,46151,53138,64143,93143,9387.199.566
05 de mar. de 2024150,07151,00134,51141,45141,4585.810.399
04 de mar. de 2024150,56151,12143,59150,01150,0174.473.323
03 de mar. de 2024144,98151,74143,79150,08150,0865.555.314
02 de mar. de 2024142,88145,17140,14144,64144,6456.078.732
01 de mar. de 2024137,14145,03136,42142,99142,9967.209.799
29 de fev. de 2024133,82141,01133,22137,17137,1766.793.524
28 de fev. de 2024130,07139,95130,01133,89133,8965.006.893
27 de fev. de 2024129,60130,35129,60130,06130,0672.506.717
26 de fev. de 2024129,17129,89128,42129,61129,6153.208.623
25 de fev. de 2024123,89129,35123,06129,17129,17597.868.068
24 de fev. de 2024123,79125,14122,10123,88123,8892.062.852
23 de fev. de 2024124,04124,59120,90123,84123,8493.773.418
22 de fev. de 2024123,11124,82121,26124,04124,04102.663.823
21 de fev. de 2024123,88125,54116,75123,05123,0550.491.156
20 de fev. de 2024112,93125,22112,27123,83123,8361.973.008
19 de fev. de 2024122,18123,01109,61112,91112,9188.708.662
18 de fev. de 2024120,94123,17118,89122,19122,1956.685.675
17 de fev. de 2024122,76122,76118,64120,81120,8149.581.822
16 de fev. de 2024125,83128,90120,44122,75122,7568.839.222
15 de fev. de 2024127,90129,10124,77125,84125,8476.833.545
14 de fev. de 2024127,84131,72126,61127,90127,9085.826.714
13 de fev. de 2024126,30128,73122,37127,81127,81101.751.450
12 de fev. de 2024120,65128,28118,19126,22126,2294.789.690
11 de fev. de 2024119,21122,96117,28120,61120,6180.624.208
10 de fev. de 2024121,89123,30115,56119,21119,2176.698.211
09 de fev. de 2024128,20129,07120,03121,92121,92106.467.375
08 de fev. de 2024129,93131,46118,23127,91127,91123.335.948
07 de fev. de 2024105,00133,92104,14129,95129,95248.072.044
06 de fev. de 2024165,29166,54101,14104,98104,98294.363.740
05 de fev. de 2024165,79167,88163,53165,36165,3662.301.595
04 de fev. de 2024165,30167,76164,98165,79165,7950.184.533
03 de fev. de 2024168,70169,68162,48165,30165,3061.447.556
02 de fev. de 2024166,43171,06165,56168,65168,6578.864.556
01 de fev. de 2024163,86169,11163,76166,48166,4889.982.885
31 de jan. de 2024160,26166,71158,47163,86163,8693.429.077
30 de jan. de 2024168,08171,89159,92160,29160,2989.822.870
29 de jan. de 2024160,76169,66159,91168,08168,0881.614.008
28 de jan. de 2024160,42162,29158,94160,76160,7655.953.172
27 de jan. de 2024159,40161,92157,54160,43160,4348.847.332
26 de jan. de 2024157,43162,22156,03159,44159,4478.724.937
25 de jan. de 2024152,55157,70152,00157,44157,4467.740.826
24 de jan. de 2024150,26155,53148,90152,54152,5468.408.926
23 de jan. de 2024150,67154,74146,60150,25150,2573.484.594
22 de jan. de 2024157,55159,87149,73150,67150,67104.392.987
21 de jan. de 2024156,57163,20155,18157,50157,5096.097.956
20 de jan. de 2024158,17159,42155,88156,57156,5778.692.419
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...