XMRUSDT

Monero (XMRUSDT)

XMRUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2022 142.30 -3.00 -2.06% 145.30 147.50 142.10 98,695.00
03 Dic 2022 145.30 -0.200 -0.14% 145.40 150.00 143.20 93,602.00
02 Dic 2022 145.50 1.10 0.76% 144.40 146.60 142.90 72,349.00
01 Dic 2022 144.40 2.20 1.55% 142.20 145.00 141.20 105,356.00
30 Nov 2022 142.20 4.80 3.49% 137.80 143.10 137.70 93,361.00
29 Nov 2022 137.40 2.50 1.85% 134.80 146.60 134.10 105,736.00
28 Nov 2022 134.90 -1.60 -1.17% 136.70 137.20 132.80 56,376.00
27 Nov 2022 136.50 -2.30 -1.66% 138.70 139.80 136.10 49,815.00
26 Nov 2022 138.80 2.50 1.83% 136.40 139.60 135.50 62,523.00
25 Nov 2022 136.30 -0.500 -0.37% 136.60 138.30 133.70 76,124.00
24 Nov 2022 136.80 1.80 1.33% 135.10 137.50 133.10 89,862.00
23 Nov 2022 135.00 8.70 6.89% 134.30 137.00 133.00 116,916.00
22 Nov 2022 126.30 0.00 0.00% 126.30 126.30 126.30 0.00
21 Nov 2022 126.30 -3.50 -2.70% 129.40 138.40 125.90 176,640.00
20 Nov 2022 129.80 -4.60 -3.42% 134.40 134.90 128.70 60,711.00
19 Nov 2022 134.40 1.10 0.83% 133.20 134.70 131.90 54,006.00
18 Nov 2022 133.30 0.600 0.45% 133.20 134.90 130.90 65,655.00
17 Nov 2022 132.70 0.600 0.45% 132.30 133.40 129.90 78,086.00
16 Nov 2022 132.10 3.00 2.32% 129.20 132.80 126.70 69,327.00
15 Nov 2022 129.10 -0.800 -0.62% 129.50 132.80 127.60 65,087.00
14 Nov 2022 129.90 2.60 2.04% 127.30 130.80 121.80 85,086.00
13 Nov 2022 127.30 -1.20 -0.93% 128.50 131.60 126.30 67,230.00
12 Nov 2022 128.50 0.200 0.16% 128.80 130.60 124.80 49,983.00
11 Nov 2022 128.30 -5.00 -3.75% 133.60 134.90 122.10 112,568.00
10 Nov 2022 133.30 14.00 11.74% 118.50 135.00 117.70 115,333.00
09 Nov 2022 119.30 -18.70 -13.55% 137.80 144.40 115.30 117,115.00
08 Nov 2022 138.00 -17.10 -11.03% 155.40 157.20 127.00 117,378.00
07 Nov 2022 155.10 -0.100 -0.06% 154.60 159.50 146.20 65,037.00
06 Nov 2022 155.20 -2.10 -1.34% 157.30 160.50 154.30 49,247.00
05 Nov 2022 157.30 -1.20 -0.76% 158.80 162.10 152.00 74,052.00
04 Nov 2022 158.50 9.10 6.09% 149.30 158.70 148.80 57,923.00
03 Nov 2022 149.40 2.60 1.77% 146.90 150.40 146.50 44,422.00
02 Nov 2022 146.80 -2.90 -1.94% 149.60 155.00 144.80 74,561.00
01 Nov 2022 149.70 0.600 0.40% 149.60 151.30 148.30 55,412.00
31 Oct 2022 149.10 1.70 1.15% 147.40 150.80 146.00 66,705.00
30 Oct 2022 147.40 -1.50 -1.01% 148.90 150.70 145.80 42,390.00
29 Oct 2022 148.90 2.20 1.50% 146.80 149.40 145.80 49,521.00
28 Oct 2022 146.70 0.900 0.62% 145.60 148.30 143.70 72,156.00
27 Oct 2022 145.80 -1.10 -0.75% 147.00 150.00 145.00 75,040.00
26 Oct 2022 146.90 3.00 2.08% 144.00 148.10 143.70 61,224.00
25 Oct 2022 143.90 0.700 0.49% 143.10 146.50 142.80 63,403.00
24 Oct 2022 143.20 -1.30 -0.90% 144.40 144.80 141.30 55,667.00
23 Oct 2022 144.50 1.70 1.19% 143.20 145.00 142.00 15,233.00
22 Oct 2022 142.80 2.20 1.56% 140.70 143.10 139.60 41,026.00
21 Oct 2022 140.60 -0.500 -0.35% 141.00 143.40 137.00 55,160.00
20 Oct 2022 141.10 -3.80 -2.62% 144.80 148.60 140.00 75,153.00
19 Oct 2022 144.90 1.10 0.76% 146.20 148.70 144.40 63,283.00
18 Oct 2022 143.80 0.100 0.07% 144.00 144.00 143.80 34.00
17 Oct 2022 143.70 0.600 0.42% 143.10 145.10 142.30 56,382.00
16 Oct 2022 143.10 3.40 2.43% 139.80 143.50 139.80 35,184.00
15 Oct 2022 139.70 -0.900 -0.64% 140.70 142.00 139.10 56,462.00
14 Oct 2022 140.60 -2.30 -1.61% 142.60 146.00 139.70 53,015.00
13 Oct 2022 142.90 -1.70 -1.18% 144.90 145.40 134.60 100,306.00
12 Oct 2022 144.60 -0.200 -0.14% 144.80 144.80 144.60 55.00
11 Oct 2022 144.80 2.50 1.76% 141.60 145.30 140.00 65,913.00
10 Oct 2022 142.30 -3.40 -2.33% 145.50 147.90 141.70 55,731.00
09 Oct 2022 145.70 -1.60 -1.09% 147.70 149.00 145.10 40,174.00
08 Oct 2022 147.30 0.800 0.55% 146.20 148.30 145.10 37,214.00
07 Oct 2022 146.50 -2.60 -1.74% 148.90 149.70 143.70 67,666.00
06 Oct 2022 149.10 2.90 1.98% 146.30 153.80 143.40 122,402.00
05 Oct 2022 146.20 -0.400 -0.27% 146.80 148.40 143.70 53,722.00
04 Oct 2022 146.60 4.90 3.46% 141.80 147.90 141.80 64,644.00
03 Oct 2022 141.70 4.70 3.43% 136.80 141.80 136.40 60,786.00
02 Oct 2022 137.00 -3.90 -2.77% 141.00 141.90 136.20 54,380.00
01 Oct 2022 140.90 -6.50 -4.41% 147.40 150.40 140.60 46,549.00
30 Sep 2022 147.40 -1.10 -0.74% 148.40 150.80 146.30 47,113.00
29 Sep 2022 148.50 1.40 0.95% 146.90 149.40 146.10 67,009.00
28 Sep 2022 147.10 2.50 1.73% 144.40 148.20 140.20 64,023.00
27 Sep 2022 144.60 -1.10 -0.75% 145.60 153.10 142.80 83,954.00
26 Sep 2022 145.70 4.70 3.33% 140.90 146.30 139.50 51,979.00
25 Sep 2022 141.00 -0.700 -0.49% 141.80 144.70 139.70 34,693.00
24 Sep 2022 141.70 0.200 0.14% 141.50 144.00 140.50 46,328.00
23 Sep 2022 141.50 -2.70 -1.87% 144.50 146.40 137.50 64,091.00
22 Sep 2022 144.20 8.80 6.50% 135.30 144.40 134.00 65,876.00
21 Sep 2022 135.40 -7.00 -4.92% 142.30 145.80 134.20 75,787.00
20 Sep 2022 142.40 1.90 1.35% 140.90 143.40 139.00 77,090.00
19 Sep 2022 140.50 -0.300 -0.21% 140.60 141.90 135.10 89,573.00
18 Sep 2022 140.80 -6.70 -4.54% 147.60 149.10 137.80 85,448.00
17 Sep 2022 147.50 -1.70 -1.14% 149.20 152.00 147.20 64,937.00
16 Sep 2022 149.20 3.40 2.33% 145.70 149.50 143.90 70,953.00
15 Sep 2022 145.80 -4.10 -2.74% 150.00 151.80 143.80 89,808.00
14 Sep 2022 149.90 4.60 3.17% 145.30 151.80 144.50 88,060.00
13 Sep 2022 145.30 -18.80 -11.46% 164.40 165.70 145.20 121,799.00
12 Sep 2022 164.10 5.20 3.27% 159.30 167.00 158.10 96,178.00
11 Sep 2022 158.90 1.40 0.89% 158.00 159.60 154.40 48,315.00
10 Sep 2022 157.50 -4.00 -2.48% 161.10 161.90 157.00 54,078.00
09 Sep 2022 161.50 9.30 6.11% 152.10 161.60 151.70 77,781.00
08 Sep 2022 152.20 2.90 1.94% 149.40 152.70 147.60 68,219.00
07 Sep 2022 149.30 4.30 2.97% 144.20 152.50 141.60 86,466.00
06 Sep 2022 145.00 -12.40 -7.88% 157.40 160.00 144.40 99,348.00
Su Consulta Reciente
BINA
XMRUSDT
Monero
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221205 22:22:03