Monero
(XMR)
116.21
USD
(1.01%)
0.01065335 BTC (-1.63%)
0.01065335 BTC (-1.63%)
Best Place to Buy Crypto
-
Crypto.com - Buy crypto at true cost. No fees or markups.
Plus earn up to 8% p.a. on BTC, ETH, XRP & more with Crypto Earn.
Umtausch
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Geldbörse
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Better Than Any Bank Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Marktkapitalisierung
1,982,571,112
USD
181,747 BTC
181,747 BTC
Volumen (24 Std)
143,280,340
USD
13,135 BTC
13,135 BTC
Umlaufversorgung
17,060,080
XMR
- Rang 13
- Website
- Ankündigung
- Pinnwand
- Chat
- Quellenangabe
- Technische Dokumentation
- Coin Mineable
Historische Daten für Monero
Währung in USD
| Datum | Offen* | Hoch | Tief | Geschlossen** | Volumen | Marktkapitalisierung |
|---|---|---|---|---|---|---|
| 23. Juni 2019 | 114.64 | 120.07 | 113.84 | 115.13 | 135,554,014 | 1,964,078,843 |
| 22. Juni 2019 | 109.50 | 118.71 | 109.17 | 114.71 | 144,831,867 | 1,956,577,412 |
| 21. Juni 2019 | 105.02 | 109.99 | 104.96 | 109.23 | 138,943,736 | 1,863,037,984 |
| 20. Juni 2019 | 100.45 | 108.61 | 100.21 | 104.98 | 175,272,178 | 1,790,277,384 |
| 19. Juni 2019 | 96.26 | 102.19 | 96.18 | 100.41 | 144,587,434 | 1,712,105,522 |
| 18. Juni 2019 | 98.31 | 99.09 | 95.68 | 96.24 | 215,721,562 | 1,640,921,609 |
| 17. Juni 2019 | 95.83 | 99.69 | 95.82 | 98.35 | 221,680,908 | 1,676,634,643 |
| 16. Juni 2019 | 94.70 | 97.64 | 94.36 | 95.86 | 217,991,870 | 1,634,068,689 |
| 15. Juni 2019 | 90.53 | 95.03 | 89.97 | 94.69 | 229,735,779 | 1,613,934,877 |
| 14. Juni 2019 | 89.30 | 90.76 | 87.33 | 90.51 | 230,462,155 | 1,542,405,342 |
| 13. Juni 2019 | 90.21 | 91.68 | 89.16 | 89.26 | 207,794,231 | 1,521,007,233 |
| 12. Juni 2019 | 86.66 | 90.41 | 85.96 | 90.13 | 171,933,824 | 1,535,720,966 |
| 11. Juni 2019 | 86.97 | 87.84 | 85.49 | 86.72 | 143,282,901 | 1,477,296,748 |
| 10. Juni 2019 | 83.68 | 87.39 | 82.69 | 86.92 | 138,555,223 | 1,480,596,731 |
| 9. Juni 2019 | 87.56 | 87.97 | 82.45 | 83.78 | 135,848,271 | 1,427,027,279 |
| 8. Juni 2019 | 88.31 | 88.73 | 86.32 | 87.54 | 127,524,206 | 1,490,906,391 |
| 7. Juni 2019 | 86.88 | 89.70 | 85.49 | 88.27 | 132,272,877 | 1,503,058,479 |
| 6. Juni 2019 | 85.04 | 87.15 | 83.57 | 86.94 | 147,136,612 | 1,480,220,684 |
| 5. Juni 2019 | 83.41 | 86.60 | 83.39 | 84.99 | 123,787,030 | 1,446,837,936 |
| 4. Juni 2019 | 89.66 | 89.67 | 81.33 | 83.34 | 82,412,018 | 1,418,725,215 |
| 3. Juni 2019 | 94.96 | 95.80 | 89.46 | 89.71 | 113,138,588 | 1,526,921,143 |
| 2. Juni 2019 | 93.04 | 96.24 | 92.81 | 94.94 | 104,335,299 | 1,615,842,702 |
| 1. Juni 2019 | 93.29 | 93.72 | 91.55 | 92.97 | 101,580,439 | 1,582,034,055 |
| 31. Mai 2019 | 91.97 | 93.52 | 89.46 | 93.22 | 98,522,713 | 1,586,058,693 |
| 30. Mai 2019 | 94.01 | 98.39 | 89.85 | 91.96 | 115,296,005 | 1,564,577,148 |
| 29. Mai 2019 | 96.05 | 96.07 | 90.58 | 93.99 | 109,958,292 | 1,598,837,764 |
| 28. Mai 2019 | 97.90 | 98.53 | 95.66 | 96.06 | 156,907,569 | 1,633,885,379 |
| 27. Mai 2019 | 92.02 | 98.86 | 91.95 | 97.97 | 234,053,891 | 1,666,096,694 |
| 26. Mai 2019 | 86.95 | 92.21 | 85.58 | 92.00 | 78,729,256 | 1,564,370,682 |
| 25. Mai 2019 | 85.55 | 87.65 | 85.55 | 86.99 | 74,414,764 | 1,479,134,273 |
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)
Über 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.
Die ungefähre Rendite bei Kauf zum Zeitpunkt der Markteinführung (oder zum frühesten bekannten Preis).
