Italia markets open in 6 hours 48 minutes

Monero EUR (XMR-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
172,44-11,17 (-6,08%)
Al 1:11AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2021174,75180,33172,44172,44172,44585.377.344
04 mar 2021------
03 mar 2021182,83189,45179,64182,48182,48576.085.773
02 mar 2021191,11192,96175,19182,84182,84528.524.769
01 mar 2021180,33191,29174,35191,08191,08536.912.461
28 feb 2021173,36187,43165,54180,29180,29734.214.789
27 feb 2021169,12184,58169,12173,38173,38563.291.106
26 feb 2021162,64179,85160,00169,07169,07621.696.043
25 feb 2021169,07178,55162,49162,49162,49516.738.119
24 feb 2021180,71184,99163,40169,07169,07707.539.484
23 feb 2021184,96184,98140,96180,67180,67956.035.334
22 feb 2021204,24204,38159,90184,99184,99821.926.924
21 feb 2021211,21214,75201,49204,25204,25707.758.764
20 feb 2021233,97237,85203,62211,29211,29818.500.567
19 feb 2021216,82234,09210,34233,93233,93818.705.065
18 feb 2021225,02228,73209,01216,83216,83741.868.329
17 feb 2021183,03226,68183,03224,98224,982.020.798.991
16 feb 2021187,45191,37174,52183,06183,061.577.702.956
15 feb 2021190,28192,85167,54187,53187,531.694.315.043
14 feb 2021198,35200,09184,76190,34190,341.553.246.879
13 feb 2021166,15209,73165,07198,47198,472.068.535.112
12 feb 2021156,91177,33156,91166,18166,181.586.587.899
11 feb 2021144,98157,59141,27156,94156,941.130.598.203
10 feb 2021140,00150,23136,94145,00145,001.116.457.477
09 feb 2021135,05142,24131,68140,00140,001.045.619.278
08 feb 2021125,09135,54122,68135,03135,03774.326.592
07 feb 2021126,64129,66122,73125,11125,11667.545.974
06 feb 2021128,86131,29126,45126,64126,64707.552.168
05 feb 2021124,17128,90123,53128,87128,87847.732.811
04 feb 2021128,70129,17123,66124,18124,18827.823.046
03 feb 2021125,90128,99125,60128,69128,69837.901.576
02 feb 2021119,09126,27118,46125,90125,90950.008.331
01 feb 2021113,88121,21111,96119,11119,11818.980.937
31 gen 2021114,91115,83109,25113,89113,89804.546.584
30 gen 2021115,72117,08112,43114,91114,91852.352.040
29 gen 2021113,96123,44109,54115,73115,73721.136.030
28 gen 2021104,12107,97102,64107,32107,321.137.988.468
27 gen 2021113,54113,54103,68104,12104,12773.880.823
26 gen 2021112,98115,76110,17113,54113,54809.239.373
25 gen 2021112,98119,26112,83112,99112,99808.637.613
24 gen 2021113,52116,84110,23112,98112,981.057.804.277
23 gen 2021111,46115,88109,98113,52113,52996.003.935
22 gen 2021107,02115,07101,01111,49111,491.197.802.032
21 gen 2021126,32126,32106,01107,01107,011.199.665.138
20 gen 2021129,75132,47120,98126,31126,31979.305.827
19 gen 2021129,98136,27126,34129,78129,781.164.173.897
18 gen 2021132,25133,24124,99129,96129,961.031.139.996
17 gen 2021129,09135,73124,65132,25132,251.021.447.304
16 gen 2021130,29134,10127,17129,10129,10874.088.529
15 gen 2021134,26138,05122,97130,29130,291.203.096.460
14 gen 2021141,23141,23132,43134,24134,241.549.042.491
13 gen 2021129,24142,16125,13141,26141,261.196.352.652
12 gen 2021130,31142,79127,50129,24129,241.475.985.129
11 gen 2021151,91151,91117,96130,40130,402.237.794.538
10 gen 2021120,71155,24120,71151,91151,911.859.318.635
09 gen 2021116,59121,82113,95120,71120,711.083.547.955
08 gen 2021116,61122,71110,97116,59116,591.133.436.008
07 gen 2021115,37124,66113,60116,64116,641.321.931.330
06 gen 2021111,26115,42108,15115,35115,35913.403.158
05 gen 2021109,05113,51105,71111,25111,251.070.228.994
04 gen 2021112,76117,44105,49109,04109,04896.368.624
03 gen 2021117,97119,26108,91112,71112,711.008.024.644
02 gen 2021111,93119,64106,50117,94117,941.478.749.134
01 gen 2021128,17138,98107,98111,92111,921.601.106.475
31 dic 2020129,58131,10127,54128,18128,18896.691.894
30 dic 2020131,70133,71128,20129,59129,591.104.745.057
29 dic 2020136,23136,61126,50131,71131,711.067.665.726
28 dic 2020128,86137,66128,61136,22136,221.194.661.944
27 dic 2020137,76139,93128,45128,86128,861.036.983.051
26 dic 2020130,63137,76130,61137,74137,741.064.994.613
25 dic 2020128,66132,28125,22130,63130,63935.718.872
24 dic 2020123,76129,96120,42128,66128,66996.600.496
23 dic 2020128,15138,58122,16123,75123,751.354.684.140
22 dic 2020119,54129,47117,85128,15128,15890.983.855
21 dic 2020124,88125,67117,61119,55119,55711.962.486
20 dic 2020126,46128,27123,86124,88124,88965.549.067
19 dic 2020126,30129,03125,63126,47126,47863.481.917
18 dic 2020130,66130,69125,32126,31126,31978.131.144
17 dic 2020130,14133,05126,39130,67130,671.240.308.955
16 dic 2020124,22130,24121,58130,13130,13956.036.730
15 dic 2020125,68127,90124,14124,23124,23687.584.129
14 dic 2020125,20129,65124,48125,68125,68761.339.547
13 dic 2020121,15125,42118,82125,20125,20669.880.343
12 dic 2020116,87123,39116,86121,14121,14720.719.631
11 dic 2020110,27116,93107,24116,88116,88513.390.665
10 dic 2020109,80111,18106,80110,26110,26447.137.200
09 dic 2020112,07112,20105,21109,81109,81756.439.249
08 dic 2020114,71118,11109,90112,07112,07694.399.395
07 dic 2020111,10118,69110,68114,71114,71854.464.738
06 dic 2020110,00111,19105,98111,10111,10753.069.843
05 dic 2020104,79110,12102,87110,01110,01643.883.748
04 dic 2020109,54111,57104,71104,80104,80774.010.278
03 dic 2020105,59110,17104,46109,52109,52729.969.590
02 dic 2020104,32107,16103,37105,58105,58785.965.419
01 dic 2020108,71110,45101,85104,32104,32718.501.504
30 nov 2020103,58108,69101,70108,66108,66804.445.165
29 nov 2020101,99105,2199,86103,58103,58827.465.292
28 nov 202098,07104,1495,74101,98101,98742.686.892
27 nov 2020100,23102,5493,8698,0698,06936.300.605
26 nov 2020108,36110,9791,41100,20100,201.421.036.384
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...