Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
Monero Monero (XMR)
67.97 USD (-0.60%)
0.01297499 BTC (0.05%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Umtausch

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Marktkapitalisierung
1,150,692,200 USD
219,644 BTC
Volumen (24 Std)
92,038,273 USD
17,568 BTC
Umlaufversorgung
16,928,267 XMR

Historische Daten für Monero

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
18. Apr. 2019 67.48 69.95 67.46 69.16 92,841,765 1,170,759,941
17. Apr. 2019 68.87 69.97 66.92 67.48 99,427,822 1,142,091,065
16. Apr. 2019 64.36 70.13 63.96 68.90 99,339,083 1,166,082,543
15. Apr. 2019 66.59 67.06 64.27 64.35 106,781,470 1,088,939,529
14. Apr. 2019 65.31 67.30 64.29 66.58 122,650,716 1,126,513,833
13. Apr. 2019 66.10 66.90 64.07 65.32 110,204,684 1,105,099,685
12. Apr. 2019 66.33 71.18 65.67 66.10 127,876,574 1,118,113,321
11. Apr. 2019 70.95 71.17 62.81 66.37 128,763,082 1,122,464,712
10. Apr. 2019 68.36 71.70 68.12 70.98 135,283,524 1,200,296,289
9. Apr. 2019 71.11 71.22 68.08 68.37 90,506,705 1,156,098,279
8. Apr. 2019 69.82 72.51 68.82 71.09 105,550,896 1,201,958,133
7. Apr. 2019 68.09 70.09 67.90 69.81 92,938,041 1,180,056,140
6. Apr. 2019 69.16 70.11 66.99 68.09 100,724,714 1,150,923,539
5. Apr. 2019 63.93 69.18 63.89 69.16 95,806,843 1,168,869,216
4. Apr. 2019 65.84 66.88 62.22 63.93 91,708,208 1,080,233,515
3. Apr. 2019 69.06 72.33 63.93 65.71 114,825,438 1,110,192,057
2. Apr. 2019 59.96 69.82 59.06 69.06 129,351,711 1,166,683,807
1. Apr. 2019 55.88 59.99 55.83 59.97 118,227,704 1,013,053,254
31. März 2019 53.46 56.50 53.11 55.89 99,371,366 943,881,892
30. März 2019 53.47 56.40 52.89 53.45 88,272,936 902,642,485
29. März 2019 53.92 54.10 52.42 53.48 92,764,026 903,078,217
28. März 2019 54.71 54.73 53.72 53.90 95,017,107 909,978,168
27. März 2019 52.96 55.03 52.84 54.73 91,620,140 923,904,745
26. März 2019 52.24 53.06 50.38 52.94 91,009,789 893,581,796
25. März 2019 53.80 54.08 51.11 52.34 93,084,755 883,330,680
24. März 2019 53.81 54.18 53.53 53.74 83,963,837 906,925,110
23. März 2019 53.90 54.37 53.36 53.84 81,236,141 908,424,757
22. März 2019 53.85 54.26 53.35 53.92 87,593,948 909,701,082
21. März 2019 55.98 55.98 53.27 53.85 93,149,158 908,407,761
20. März 2019 54.98 56.74 53.68 55.88 102,750,635 942,482,083
* 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 Statistics
Monero Price 67.97 USD
Monero ROI +2647.87%
Market Rank #12
Marktkapitalisierung 1,150,692,200 USD
24 Hour Volume 92,038,273 USD
Umlaufversorgung 16,928,267 XMR
Gesamtversorgung 16,928,267 XMR
Maximale Versorgung Keine Daten
All Time High 495.84 USD
(7. Jan. 2018)
All Time Low 0.212967 USD
(14. Jan. 2015)
52 Week High / Low 298.08 USD /
38.07 USD
90 Day High / Low 72.51 USD /
42.00 USD
30 Day High / Low 72.51 USD /
50.38 USD
7 Day High / Low 70.13 USD /
63.96 USD
24 Hour High / Low 69.95 USD /
67.54 USD
Yesterday's High / Low 69.95 USD /
67.46 USD
Yesterday's Open / Close 67.48 USD /
69.16 USD
Yesterday's Change $1.69 USD (+2.50%)
Yesterday's Volume $92,841,765 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)