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 |
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 |