×
The Founder of F2Pool, top mining 🛠 company, talks about his accidental discovery of crypto and role in educating China's mining movement. 👉 Read about it now!
The open interest on Derivatives, a growing crypto trend, has soared to $4 billion! 🌞 Here are 3 mistakes to avoid and make the most of your trade!
CoinMarketCap Friends, 🙌 we gotta know! What's your understanding of Derivatives? Tell us in this week's poll!
Bitwise's CEO sees crypto as the emerging new asset class. 💎 Read up on his principles of when to enter the space on our blog!
Remember, Bitcoin is halving in May. 💐 Learn about its significance, and what you can expect from it here!
×
Kryptowährungen:  5,266Märkte:  20,901Marktkapitalisierung:  $173,742,571,464Vol. 24 h:  $100,265,326,134BTC Dominanz:  64.8%
Werben
Marktkapitalisierung:  $173,742,571,464Vol. 24 h:  $100,265,326,134BTC Dominanz:  64.8%Kryptowährungen:  5,266Märkte:  20,901

Monero (XMR)

$46.24 USD (-1.96%)
0.00750306 BTC (-0.59%)
Teilen
Kaufen
Umtausch
Zocken
Crypto Credit
sponsored
  • Marktkapitalisierung
    $809,379,652 USD
    131,320 BTC
  • Volumen (24 Std)
    $113,877,315 USD
    18,476 BTC
  • Umlaufversorgung
    17,502,191 XMR

  • Historical data for Monero

    Currency in USD
    Loading...
    DatumOffen*HochTiefGeschlossen**VolumenMarktkapitalisierung
    Datum
    DatumOffen*HochTiefGeschlossen**VolumenMarktkapitalisierung
    Mar 28, 2020
    48.41
    48.41
    45.33
    47.13
    133,440,622
    824,882,908
    Mar 27, 2020
    50.19
    51.40
    48.36
    48.45
    143,918,809
    847,847,065
    Mar 26, 2020
    47.04
    50.99
    46.99
    50.19
    174,836,443
    878,230,572
    Mar 25, 2020
    47.13
    47.76
    45.49
    47.05
    148,032,623
    823,225,198
    Mar 24, 2020
    44.12
    47.43
    43.37
    47.18
    159,747,274
    825,477,682
    Mar 23, 2020
    38.23
    44.24
    37.97
    44.14
    136,337,241
    772,225,600
    Mar 22, 2020
    41.15
    42.25
    38.22
    38.34
    122,269,184
    670,755,462
    Mar 21, 2020
    40.14
    42.42
    38.54
    41.15
    130,652,357
    719,791,364
    Mar 20, 2020
    41.06
    45.15
    37.55
    40.12
    146,612,114
    701,698,555
    Mar 19, 2020
    35.95
    42.52
    35.95
    41.10
    146,341,277
    718,881,501
    Mar 18, 2020
    35.47
    36.65
    34.30
    35.92
    126,475,263
    628,210,361
    Mar 17, 2020
    33.83
    36.74
    33.71
    35.37
    118,316,899
    618,454,242
    Mar 16, 2020
    38.03
    38.46
    29.89
    33.82
    140,151,762
    591,299,999
    Mar 15, 2020
    36.16
    40.84
    35.86
    38.07
    115,596,879
    665,634,162
    Mar 14, 2020
    36.83
    39.82
    35.59
    36.22
    110,312,283
    633,204,188
    Mar 13, 2020
    33.08
    39.94
    26.70
    36.84
    199,341,044
    643,941,320
    Mar 12, 2020
    54.09
    54.18
    32.93
    33.01
    151,985,291
    577,030,303
    Mar 11, 2020
    54.95
    55.84
    51.44
    54.11
    108,297,098
    945,828,553
    Mar 10, 2020
    55.37
    56.84
    54.28
    54.95
    112,635,716
    960,460,784
    Mar 09, 2020
    56.32
    57.12
    52.45
    55.25
    140,007,109
    965,589,874
    Mar 08, 2020
    65.46
    65.53
    56.12
    56.37
    125,719,617
    985,094,219
    Mar 07, 2020
    68.92
    69.06
    65.19
    65.44
    106,259,049
    1,143,443,765
    Mar 06, 2020
    68.64
    69.70
    67.84
    68.92
    135,250,724
    1,204,150,799
    Mar 05, 2020
    65.76
    70.09
    65.76
    68.63
    96,929,512
    1,199,075,142
    Mar 04, 2020
    66.04
    67.90
    65.15
    65.84
    100,092,058
    1,150,133,580
    Mar 03, 2020
    68.45
    68.78
    65.21
    66.03
    102,197,698
    1,153,408,423
    Mar 02, 2020
    64.73
    68.93
    64.51
    68.48
    109,758,408
    1,196,179,395
    Mar 01, 2020
    66.31
    67.65
    63.58
    64.74
    101,124,199
    1,130,665,392
    Feb 29, 2020
    68.20
    69.11
    66.49
    66.49
    100,216,473
    1,161,176,482

    * Frühestes 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.

Statistiken (Monero)

Monero Price
$46.24 USD
Monero ROI
1,769.43%
Marktrang
#12
Marktkapitalisierung
$809,379,652 USD
Volumen (24 h)
$113,877,315 USD
Umlaufversorgung
17,502,191 XMR
Gesamtversorgung
17,502,191 XMR
Maximale Versorgung
Keine Daten
Allzeithoch
$495.84 USD
(Jan 07, 2018)
Allzeittief
$0.212967 USD
(Jan 14, 2015)
52-Wochen Hoch / Tief
$120.07 USD /
$26.70 USD
90-Tage Hoch / Tief
$96.78 USD /
$26.70 USD
30-Tage Hoch / Tief
$70.09 USD /
$26.70 USD
7-Tage Hoch / Tief
$51.40 USD /
$37.97 USD
24-Stunden Hoch / Tief
$47.97 USD /
$45.67 USD
Hoch / Tief (Gestern)
$48.41 USD /
$45.33 USD
Eröffnungs-/Schlusskurs (Gestern)
$48.41 USD /
$47.13 USD
Änderung (Gestern)
$-1.28 USD (-2.64%)
Volumen (Gestern)
$133,440,622 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.