Mercados españoles abiertos en 5 hrs 25 min

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
109,90-4,66 (-4,07%)
A partir del 01:34AM UTC. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024109,81110,70108,61109,90109,9053.376.316
17 abr 2024116,04116,70107,59114,71114,7148.803.947
16 abr 2024114,16119,45110,37116,04116,0451.258.965
15 abr 2024108,54115,64106,13114,16114,1648.692.472
14 abr 2024115,40121,0398,92108,54108,5446.072.316
13 abr 2024124,34126,38109,99115,40115,4050.204.090
12 abr 2024124,32126,41122,99124,34124,3439.820.858
11 abr 2024122,96127,26120,10124,36124,3642.157.951
10 abr 2024125,91128,74119,93122,96122,9652.128.974
09 abr 2024121,25125,91120,35125,91125,9151.831.513
08 abr 2024121,60124,71118,50121,25121,2539.708.913
07 abr 2024116,90122,37116,85121,60121,6033.176.748
06 abr 2024121,49122,02115,57116,90116,9042.455.682
05 abr 2024118,86121,81117,47121,49121,4957.338.898
04 abr 2024113,43119,66111,69118,86118,8655.947.172
03 abr 2024114,69115,12109,04113,43113,4354.757.067
02 abr 2024118,86119,96111,30114,69114,6953.134.579
01 abr 2024119,56120,25118,12118,86118,8638.607.182
31 mar 2024122,70123,65117,40119,56119,5654.518.988
30 mar 2024125,15127,30120,16122,70122,7046.251.546
29 mar 2024127,54129,33125,04125,15125,1546.647.375
28 mar 2024124,92130,54123,93127,54127,5463.019.653
27 mar 2024131,57132,52123,21124,92124,9267.494.207
26 mar 2024131,29132,35129,35131,57131,5742.925.029
25 mar 2024127,93132,37127,87131,29131,2942.919.029
24 mar 2024124,13128,87123,04127,93127,9339.026.159
23 mar 2024127,24129,91121,38124,13124,1342.181.754
22 mar 2024127,64132,36126,80127,24127,2453.799.786
21 mar 2024123,36130,67119,00127,64127,6454.346.795
20 mar 2024129,71130,03118,54123,36123,3651.251.109
19 mar 2024129,55129,97125,67129,71129,7146.248.554
18 mar 2024128,11133,24125,35129,55129,5548.519.671
17 mar 2024130,42136,56124,05128,11128,1147.898.253
16 mar 2024134,71135,55127,49130,42130,4262.735.113
15 mar 2024137,15138,06129,30134,71134,7164.040.547
14 mar 2024132,80137,41132,04137,15137,1561.871.317
13 mar 2024132,84134,68130,74132,80132,8064.749.781
12 mar 2024133,97134,39130,56132,84132,8468.331.353
11 mar 2024131,43135,68130,12133,98133,9848.411.752
10 mar 2024134,66136,10131,35131,43131,4345.207.118
09 mar 2024131,75137,85130,77134,66134,6658.273.916
08 mar 2024132,06136,33126,85131,75131,7568.581.846
07 mar 2024130,31139,32127,75132,06132,0680.010.572
06 mar 2024138,27139,12123,94130,30130,3079.046.823
05 mar 2024138,86139,18132,40138,21138,2168.614.655
04 mar 2024133,68139,92132,48138,43138,4360.463.895
03 mar 2024131,74133,86129,22133,36133,3651.707.394
02 mar 2024126,91133,81126,10131,84131,8461.970.795
01 mar 2024123,47130,21122,96126,94126,9461.811.662
29 feb 2024119,98129,39119,95123,53123,5359.977.764
28 feb 2024119,44120,19119,42119,97119,9766.880.703
27 feb 2024119,40120,08118,72119,46119,4649.038.876
26 feb 2024114,37119,55113,60119,40119,40552.617.825
25 feb 2024114,27115,52112,71114,36114,3684.987.821
24 feb 2024114,58115,12111,78114,33114,3386.566.931
23 feb 2024113,78115,21111,86114,58114,5894.834.269
22 feb 2024114,60116,08108,12113,72113,7246.663.169
21 feb 2024104,80115,83104,23114,55114,5557.329.619
20 feb 2024113,29114,02101,76104,78104,7882.322.259
19 feb 2024112,22114,31110,32113,31113,3152.565.080
18 feb 2024113,91113,91110,09112,10112,1046.007.468
17 feb 2024116,80119,79111,76113,90113,9063.876.603
16 feb 2024119,18120,29116,32116,81116,8171.321.737
15 feb 2024119,39122,86118,01119,17119,1779.972.045
14 feb 2024117,25120,18113,61119,35119,3595.019.371
13 feb 2024111,73119,09109,80117,18117,1887.997.250
12 feb 2024110,54114,01108,75111,70111,7074.664.708
11 feb 2024113,02114,33107,15110,53110,5371.118.416
10 feb 2024118,95119,77111,34113,05113,0598.721.873
09 feb 2024120,58121,97109,65118,68118,68114.436.149
08 feb 202497,61124,4096,81120,60120,60230.215.570
07 feb 2024153,89154,9794,0997,5997,59273.645.831
06 feb 2024153,80155,75152,42153,95153,9558.002.473
05 feb 2024153,07155,24152,78153,80153,8046.554.385
04 feb 2024156,23157,13150,47153,08153,0856.903.509
03 feb 2024153,05158,41152,20156,18156,1873.032.522
02 feb 2024151,66156,47151,57153,10153,1082.747.631
01 feb 2024147,80154,22146,24151,67151,6786.475.898
31 ene 2024155,14158,92147,47147,83147,8382.837.076
30 ene 2024148,27156,92147,49155,14155,1475.331.933
29 ene 2024147,67149,39146,53148,27148,2751.606.002
28 ene 2024146,73149,05145,02147,68147,6844.964.311
27 ene 2024145,15149,67144,06146,77146,7772.466.856
26 ene 2024140,19145,36139,80145,17145,1762.458.396
25 ene 2024138,39143,09137,10140,19140,1962.868.555
24 ene 2024138,50142,08135,02138,39138,3967.682.030
23 ene 2024144,65146,65137,55138,50138,5095.963.253
22 ene 2024143,59149,66142,45144,60144,6088.230.032
21 ene 2024145,05146,20142,95143,58143,5872.164.883
20 ene 2024140,63145,55137,97145,04145,0482.431.968
19 ene 2024144,81150,20139,71140,61140,6196.667.198
18 ene 2024144,67147,65143,21144,82144,8294.324.238
17 ene 2024143,33146,60141,66144,71144,7187.455.763
16 ene 2024140,81144,89140,05143,28143,28100.001.603
15 ene 2024141,88145,70139,91140,85140,8573.533.994
14 ene 2024138,45142,66135,57141,87141,8781.434.843
13 ene 2024139,09147,61136,41138,45138,45118.777.583
12 ene 2024135,83140,99135,65139,17139,17128.287.321
11 ene 2024132,01138,01131,48135,79135,79103.319.582
10 ene 2024135,32135,80130,78132,02132,0296.861.051
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...