Historische Daten für Monero

Währung in USD

Datum	Offen*	Hoch	Tief	Geschlossen**	Volumen	Marktkapitalisierung
17. Feb. 2019	46.87	48.13	46.76	48.07	50,287,822	807,554,571
16. Feb. 2019	47.40	48.44	46.77	46.92	47,450,869	788,079,701
15. Feb. 2019	46.82	48.65	46.59	47.44	52,421,972	796,744,407
14. Feb. 2019	49.32	49.64	46.30	46.86	59,162,579	786,960,327
13. Feb. 2019	49.05	50.74	48.82	49.33	59,844,237	828,292,669
12. Feb. 2019	48.23	49.41	47.46	49.05	52,799,179	823,516,951
11. Feb. 2019	49.91	49.91	47.40	48.27	52,414,292	810,293,546
10. Feb. 2019	48.59	49.83	47.24	49.83	52,351,662	836,265,589
9. Feb. 2019	48.27	48.76	47.93	48.56	52,421,774	814,857,085
8. Feb. 2019	43.25	49.55	43.12	48.12	58,034,756	807,372,051
7. Feb. 2019	43.15	43.78	43.06	43.21	46,417,590	724,980,002
6. Feb. 2019	43.37	43.37	42.41	43.14	48,141,805	723,735,081
5. Feb. 2019	42.72	43.47	42.72	43.34	45,555,506	726,863,021
4. Feb. 2019	42.97	43.11	42.15	42.80	44,862,786	717,705,755
3. Feb. 2019	43.30	43.73	42.58	42.90	45,359,366	719,406,512
2. Feb. 2019	43.67	43.80	42.00	43.39	46,606,594	727,418,402
1. Feb. 2019	43.67	44.21	42.87	43.72	36,949,056	732,932,071
31. Jan. 2019	44.25	44.56	43.31	43.66	33,200,067	731,848,375
30. Jan. 2019	43.67	44.73	42.76	44.26	46,618,917	741,813,802
29. Jan. 2019	43.58	44.07	42.83	43.71	50,419,054	732,410,825
28. Jan. 2019	46.69	46.69	43.20	43.59	39,662,233	730,286,575
27. Jan. 2019	45.78	46.66	45.41	46.58	37,895,260	780,207,473
26. Jan. 2019	46.86	46.86	45.67	45.73	33,090,913	765,948,361
25. Jan. 2019	45.88	47.11	45.12	46.89	34,838,080	785,243,218
24. Jan. 2019	44.91	46.51	44.62	45.78	36,027,328	766,615,025
23. Jan. 2019	45.94	45.97	44.64	44.88	32,608,467	751,394,884
22. Jan. 2019	44.58	46.04	44.54	45.92	24,212,367	768,696,101
21. Jan. 2019	44.11	44.76	43.72	44.58	36,435,975	746,108,403
20. Jan. 2019	46.09	46.38	44.04	44.11	33,574,394	738,232,143
19. Jan. 2019	45.27	46.56	44.79	46.22	28,578,356	773,381,169

* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

About Monero

Monero (XMR) is a private, secure, and untraceable cryptocurrency that was launched April 18th, 2014. With Monero, it is said you are in complete control of your funds and privacy no one else can see anyone else's balances or transactions.

Monero Price	51.14 USD
Market Rank	#13
Marktkapitalisierung	859,265,196 USD
24h Volume	59,352,319 USD
Umlaufversorgung	16,801,650 XMR
Gesamtversorgung	16,801,650 XMR
Maximale Versorgung	Keine Daten
Yesterday's Open / Close	$46.87 USD / $48.07 USD
Yesterday's High / Low	$48.13 USD / $46.76 USD
Yesterday's Change	+1.20 USD (+2.55%)
Yesterday's Volume	$50,287,822 USD