시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
시가총액:
  • 24시간 거래량:
  • BTC 우세: %
  • 암호화폐:
  • 시장:
Monero Monero (XMR)
53.79 USD (0.49%)
0.01340034 BTC (0.57%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

시가총액
907,598,406 USD
226,123 BTC
거래량(24시간)
84,359,536 USD
21,018 BTC
유통 공급량
16,874,387 XMR

Monero 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 03. 23. 53.90 54.37 53.36 53.84 81,236,141 908,424,757
2019. 03. 22. 53.85 54.26 53.35 53.92 87,593,948 909,701,082
2019. 03. 21. 55.98 55.98 53.27 53.85 93,149,158 908,407,761
2019. 03. 20. 54.98 56.74 53.68 55.88 102,750,635 942,482,083
2019. 03. 19. 53.47 55.15 53.35 54.75 99,715,349 923,303,556
2019. 03. 18. 53.59 54.00 52.70 53.49 116,998,432 901,892,931
2019. 03. 17. 54.71 54.81 52.65 53.54 117,829,194 902,585,867
2019. 03. 16. 53.56 55.37 53.56 54.64 201,675,917 921,004,516
2019. 03. 15. 52.36 53.65 52.26 53.61 62,767,951 903,543,028
2019. 03. 14. 52.05 52.92 51.65 52.35 63,362,753 882,322,576
2019. 03. 13. 51.48 52.33 51.29 52.04 52,938,688 876,916,617
2019. 03. 12. 50.30 51.47 49.49 51.47 60,080,877 867,231,672
2019. 03. 11. 50.89 50.97 49.38 50.24 72,591,315 846,267,215
2019. 03. 10. 50.88 51.01 50.40 50.95 65,452,521 858,202,872
2019. 03. 09. 49.98 51.40 49.82 50.79 65,485,381 855,474,088
2019. 03. 08. 51.24 51.38 49.60 50.02 74,197,398 842,429,743
2019. 03. 07. 50.93 52.10 50.93 51.03 74,428,190 859,336,369
2019. 03. 06. 50.59 50.90 49.58 50.85 72,310,829 856,197,377
2019. 03. 05. 48.50 50.62 47.94 50.55 72,757,860 851,030,427
2019. 03. 04. 50.12 50.46 47.17 48.49 68,874,657 816,321,458
2019. 03. 03. 49.95 50.27 49.46 50.11 67,035,491 843,385,248
2019. 03. 02. 49.60 50.06 49.12 49.98 63,274,675 841,185,581
2019. 03. 01. 49.12 50.16 48.99 49.56 67,173,812 833,981,003
2019. 02. 28. 49.90 50.21 49.04 49.12 69,184,623 826,452,334
2019. 02. 27. 49.64 50.00 48.73 49.99 71,709,284 840,927,319
2019. 02. 26. 50.10 50.10 49.05 49.41 69,794,817 831,009,502
2019. 02. 25. 48.88 50.19 48.70 50.08 70,386,153 842,219,065
2019. 02. 24. 53.69 56.83 49.01 49.01 63,487,790 824,146,428
2019. 02. 23. 52.62 53.82 51.92 53.81 74,715,381 904,789,935
2019. 02. 22. 50.34 52.71 50.34 52.64 67,853,125 884,989,938
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

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 53.79 USD
Monero ROI +2074.28%
Market Rank #13
시가총액 907,598,406 USD
24 Hour Volume 84,359,536 USD
유통 공급량 16,874,387 XMR
총 공급량 16,874,387 XMR
최대 공급량 데이터 없음
All Time High 495.84 USD
(2018. 01. 07.)
All Time Low 0.212967 USD
(2015. 01. 14.)
52 Week High / Low 298.08 USD /
38.07 USD
90 Day High / Low 56.83 USD /
42.00 USD
30 Day High / Low 56.83 USD /
47.17 USD
7 Day High / Low 56.74 USD /
52.70 USD
24 Hour High / Low 54.18 USD /
53.38 USD
Yesterday's High / Low 54.37 USD /
53.36 USD
Yesterday's Open / Close 53.90 USD /
53.84 USD
Yesterday's Change $-0.061979 USD (-0.11%)
Yesterday's Volume $81,236,141 USD

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