Italia markets closed

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
116,10+3,79 (+3,37%)
In data: 04:12PM UTC. Mercato aperto.
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 apr 2024114,81121,38113,60116,10116,1048.007.840
27 apr 2024111,85114,49111,09112,53112,5338.374.880
26 apr 2024111,07113,45109,23111,85111,8537.322.696
25 apr 2024113,48114,12110,50111,06111,0635.208.346
24 apr 2024113,68116,32112,75113,48113,4840.488.859
23 apr 2024111,32116,40111,30113,68113,6846.810.166
22 apr 2024114,58117,31108,82111,32111,3239.704.931
21 apr 2024109,77114,58109,36114,58114,5832.653.134
20 apr 2024109,40114,26104,36109,78109,7851.352.048
19 apr 2024109,80111,60105,70109,40109,4045.348.051
18 apr 2024114,71117,74109,05109,80109,8052.503.772
17 apr 2024116,04116,70107,59114,71114,7148.803.947
16 apr 2024114,16119,45110,37116,04116,0451.258.965
15 apr 2024108,54115,64106,13114,16114,1648.692.472
14 apr 2024115,40121,0398,92108,54108,5446.072.316
13 apr 2024124,34126,38109,99115,40115,4050.204.090
12 apr 2024124,32126,41122,99124,34124,3439.820.858
11 apr 2024122,96127,26120,10124,36124,3642.157.951
10 apr 2024125,91128,74119,93122,96122,9652.128.974
09 apr 2024121,25125,91120,35125,91125,9151.831.513
08 apr 2024121,60124,71118,50121,25121,2539.708.913
07 apr 2024116,90122,37116,85121,60121,6033.176.748
06 apr 2024121,49122,02115,57116,90116,9042.455.682
05 apr 2024118,86121,81117,47121,49121,4957.338.898
04 apr 2024113,43119,66111,69118,86118,8655.947.172
03 apr 2024114,69115,12109,04113,43113,4354.757.067
02 apr 2024118,86119,96111,30114,69114,6953.134.579
01 apr 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 gen 2024155,14158,92147,47147,83147,8382.837.076
30 gen 2024148,27156,92147,49155,14155,1475.331.933
29 gen 2024147,67149,39146,53148,27148,2751.606.002
28 gen 2024146,73149,05145,02147,68147,6844.964.311
27 gen 2024145,15149,67144,06146,77146,7772.466.856
26 gen 2024140,19145,36139,80145,17145,1762.458.396
25 gen 2024138,39143,09137,10140,19140,1962.868.555
24 gen 2024138,50142,08135,02138,39138,3967.682.030
23 gen 2024144,65146,65137,55138,50138,5095.963.253
22 gen 2024143,59149,66142,45144,60144,6088.230.032
21 gen 2024145,05146,20142,95143,58143,5872.164.883
20 gen 2024140,63145,55137,97145,04145,0482.431.968
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...