Mercados españoles abiertos en 5 hrs 25 min

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
162,93-0,36 (-0,22%)
A partir del 02:33AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 2023163,73163,79162,90162,93162,9379.004.168
31 ene 2023------
30 ene 2023171,30171,74161,27162,21162,2176.805.952
29 ene 2023170,31171,82167,74171,30171,3066.898.479
28 ene 2023165,53171,21163,95170,35170,3599.845.249
27 ene 2023157,54165,94154,19165,51165,51104.706.201
26 ene 2023158,77163,52157,05157,51157,5180.962.213
25 ene 2023158,16161,10152,87158,82158,8271.449.729
24 ene 2023164,68165,43154,93158,16158,1682.069.248
23 ene 2023162,93165,33161,50164,72164,7272.840.663
22 ene 2023158,84166,43158,72162,94162,9462.925.241
21 ene 2023159,53167,22157,82158,83158,83111.787.335
20 ene 2023152,80159,52152,70159,49159,4980.304.265
19 ene 2023150,77153,02145,11152,75152,75105.518.540
18 ene 2023159,34161,01149,48150,80150,8086.816.200
17 ene 2023154,92161,74153,19159,36159,3678.994.249
16 ene 2023160,91162,60153,60154,87154,8787.323.372
15 ene 2023162,03163,52158,46160,78160,7897.731.079
14 ene 2023157,27172,56157,07162,12162,12152.379.925
13 ene 2023153,79157,30152,35157,29157,2980.648.541
12 ene 2023157,36157,81152,42153,79153,79121.018.522
11 ene 2023150,44157,44149,40156,85156,8598.700.236
10 ene 2023148,00151,61146,93150,43150,4392.881.692
09 ene 2023145,98150,35145,61148,02148,0296.363.423
08 ene 2023146,14148,77144,94145,97145,9779.714.510
07 ene 2023145,38146,16144,19146,16146,1650.431.753
06 ene 2023148,20150,23144,72145,43145,4374.312.613
05 ene 2023142,18148,20142,16148,20148,2074.182.391
04 ene 2023140,79143,61140,54142,13142,1379.121.107
03 ene 2023138,56141,26139,97140,81140,8146.145.816
02 ene 2023138,78140,04138,57138,57138,5744.068.790
01 ene 2023137,33139,20136,52138,78138,7834.048.738
31 dic 2022136,13138,36135,56137,31137,3141.531.813
30 dic 2022136,62136,81135,41136,13136,1362.306.139
29 dic 2022138,10138,22135,93136,62136,6257.120.010
28 dic 2022136,71138,17135,10138,10138,1057.550.291
27 dic 2022137,94138,18135,51136,70136,7062.142.741
26 dic 2022136,76138,49135,93137,96137,9654.642.212
25 dic 2022134,49137,05134,38136,78136,7846.373.820
24 dic 2022134,21135,06133,06134,49134,4941.663.899
23 dic 2022137,23138,23131,92134,20134,2069.028.046
22 dic 2022138,90139,19135,97137,23137,2359.616.733
21 dic 2022138,34140,09138,12138,88138,8854.021.448
20 dic 2022135,69138,72135,65138,34138,3459.918.546
19 dic 2022136,38137,37135,10135,67135,6747.676.593
18 dic 2022135,40137,77134,94136,37136,3753.369.259
17 dic 2022134,10135,86130,92135,40135,4052.803.023
16 dic 2022140,11140,31133,01134,12134,1265.652.524
15 dic 2022139,22140,96138,10140,12140,1268.755.367
14 dic 2022142,63143,31137,96139,21139,2192.020.692
13 dic 2022142,85143,84140,74142,63142,6380.889.544
12 dic 2022142,99143,79140,83142,83142,83102.968.561
11 dic 2022142,09144,17141,65142,99142,9958.393.259
10 dic 2022141,33142,97140,77142,16142,1648.315.464
09 dic 2022139,86141,49138,46141,33141,3365.649.256
08 dic 2022136,99140,55136,21139,87139,8772.053.846
07 dic 2022137,02137,83135,17136,99136,9958.464.380
06 dic 2022138,28138,82135,50137,03137,0365.713.713
05 dic 2022135,00138,42134,29138,33138,3376.910.743
04 dic 2022137,94139,84135,01135,01135,0169.934.022
03 dic 2022138,09140,63136,46137,94137,9472.744.117
02 dic 2022137,09139,12136,23138,08138,0862.242.945
01 dic 2022136,34138,58135,68137,12137,1284.530.251
30 nov 2022133,18137,04133,13136,35136,3570.598.814
29 nov 2022130,48134,48129,81133,18133,1875.222.651
28 nov 2022131,60132,11128,33130,48130,4857.166.733
27 nov 2022133,29134,02131,44131,60131,6065.145.311
26 nov 2022130,90133,68130,32133,28133,2871.457.049
25 nov 2022131,36132,62128,48130,89130,8970.553.873
24 nov 2022129,49131,84128,21131,39131,3975.743.148
23 nov 2022129,90132,70128,86129,46129,46111.241.934
22 nov 2022123,39130,10122,58129,91129,9189.942.356
21 nov 2022125,65131,77123,45123,48123,48118.931.285
20 nov 2022129,88129,88125,06125,66125,6654.293.014
19 nov 2022128,82130,02127,62129,88129,8848.271.482
18 nov 2022128,15129,48126,85128,85128,8559.371.311
17 nov 2022127,24128,43126,36128,10128,1067.605.390
16 nov 2022124,54127,56122,13127,24127,2468.471.599
15 nov 2022125,80126,94123,40124,54124,5463.681.793
14 nov 2022123,42126,36118,42125,80125,8089.816.776
13 nov 2022123,91126,44121,95123,43123,4370.492.818
12 nov 2022123,47124,94120,56123,90123,9056.371.775
11 nov 2022130,68131,91120,08123,43123,43122.661.700
10 nov 2022118,96131,91117,93130,72130,72202.776.702
09 nov 2022137,12138,74115,94118,89118,89134.897.431
08 nov 2022154,96156,80130,47137,13137,13150.701.123
07 nov 2022156,04159,57153,05154,96154,9686.389.294
06 nov 2022157,52161,90155,63156,04156,0472.844.500
05 nov 2022158,61162,13157,12157,50157,5092.972.321
04 nov 2022153,13158,60152,72158,60158,6081.797.280
03 nov 2022149,65153,56149,61153,12153,1269.101.389
02 nov 2022151,52152,80147,78149,65149,6593.585.872
01 nov 2022150,87152,94150,33151,52151,5281.346.832
31 oct 2022148,21151,93147,86150,87150,8789.751.268
30 oct 2022149,46150,82146,89148,20148,2062.846.846
29 oct 2022147,30149,85146,43149,46149,4668.580.204
28 oct 2022146,23148,72144,82147,32147,3279.165.548
27 oct 2022145,49148,95145,54146,25146,2589.203.981
26 oct 2022144,64146,76144,60145,48145,48541.964.497
25 oct 2022144,89146,93144,54144,72144,7272.792.658
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...